Conn s Inc (CONN)
Exportar para Excel
< 1 2 3 4 5 > >> |
27/02/2024 |
35.030 |
0,25%
|
4,13
|
4,13
|
4,1762
|
4,08
|
26/02/2024 |
66.582 |
0,00%
|
4,05
|
4,05
|
4,19
|
4,07
|
23/02/2024 |
43.876 |
-0,73%
|
4,86
|
3,995
|
4,16
|
4,07
|
22/02/2024 |
59.491 |
-5,53%
|
4,86
|
4,05
|
4,4599
|
4,10
|
21/02/2024 |
34.801 |
-12,50%
|
4,86
|
4,40
|
4,87
|
4,27
|
20/02/2024 |
139.549 |
-3,75%
|
5,02
|
4,89
|
5,06
|
4,88
|
19/02/2024 |
63.853 |
0,00%
|
4,96
|
5,02
|
5,19
|
5,07
|
16/02/2024 |
63.853 |
0,00%
|
4,96
|
5,02
|
5,19
|
5,07
|
15/02/2024 |
118.156 |
0,80%
|
4,96
|
4,9323
|
5,19
|
5,07
|
14/02/2024 |
44.785 |
1,62%
|
4,91
|
4,93
|
5,12
|
5,03
|
13/02/2024 |
80.374 |
-1,39%
|
4,91
|
4,61
|
4,95
|
4,95
|
12/02/2024 |
33.231 |
1,21%
|
4,93
|
4,86
|
5,0499
|
5,02
|
09/02/2024 |
60.535 |
3,12%
|
4,67
|
4,81
|
5,06
|
4,96
|
08/02/2024 |
61.167 |
2,34%
|
4,80
|
4,525
|
4,89
|
4,81
|
07/02/2024 |
86.160 |
-2,69%
|
4,80
|
4,50
|
4,805
|
4,70
|
06/02/2024 |
79.100 |
-1,63%
|
4,94
|
4,70
|
4,92
|
4,83
|
05/02/2024 |
43.491 |
-0,20%
|
4,94
|
4,89
|
5,0898
|
4,91
|
02/02/2024 |
28.920 |
2,29%
|
4,72
|
4,7117
|
4,93
|
4,92
|
01/02/2024 |
35.868 |
5,71%
|
4,62
|
4,47
|
4,83
|
4,81
|
31/01/2024 |
68.856 |
-1,94%
|
4,62
|
4,40
|
4,66
|
4,55
|
30/01/2024 |
40.736 |
-2,32%
|
4,75
|
4,55
|
4,78
|
4,64
|
29/01/2024 |
76.711 |
-3,26%
|
4,70
|
4,56
|
4,80
|
4,75
|
26/01/2024 |
30.723 |
0,20%
|
4,90
|
4,9016
|
5,01
|
4,91
|
25/01/2024 |
34.264 |
-1,21%
|
5,02
|
4,7875
|
5,02
|
4,90
|
24/01/2024 |
54.970 |
1,22%
|
4,88
|
4,87
|
5,00
|
4,96
|
23/01/2024 |
74.084 |
-1,61%
|
4,75
|
4,77
|
5,18
|
4,90
|
22/01/2024 |
104.713 |
4,84%
|
4,75
|
4,75
|
5,05
|
4,98
|
19/01/2024 |
75.134 |
-1,66%
|
4,64
|
4,60
|
4,77
|
4,75
|
18/01/2024 |
56.249 |
0,21%
|
4,64
|
4,60
|
4,925
|
4,83
|
17/01/2024 |
68.704 |
1,26%
|
4,64
|
4,64
|
4,84
|
4,82
|
16/01/2024 |
53.409 |
-1,45%
|
4,71
|
4,615
|
4,80
|
4,76
|
15/01/2024 |
73.519 |
-3,98%
|
4,98
|
4,7801
|
5,115
|
4,83
|
12/01/2024 |
73.519 |
-3,98%
|
4,98
|
4,7801
|
5,115
|
4,83
|
11/01/2024 |
78.289 |
-0,20%
|
4,98
|
4,85
|
5,09
|
5,06
|
10/01/2024 |
74.278 |
1,20%
|
5,04
|
4,90
|
5,1456
|
5,07
|
09/01/2024 |
79.312 |
1,83%
|
4,80
|
4,77
|
5,00
|
5,01
|
08/01/2024 |
180.687 |
4,46%
|
4,74
|
4,71
|
5,06
|
4,92
|
05/01/2024 |
159.067 |
5,13%
|
4,44
|
4,3596
|
4,75
|
4,71
|
04/01/2024 |
91.367 |
6,67%
|
4,17
|
4,17
|
4,5362
|
4,48
|
03/01/2024 |
141.480 |
-6,25%
|
4,50
|
4,01
|
4,377
|
4,20
|
02/01/2024 |
102.189 |
0,90%
|
4,50
|
4,365
|
4,6816
|
4,48
|
29/12/2023 |
128.850 |
-3,69%
|
4,50
|
4,26
|
4,78
|
4,44
|
28/12/2023 |
163.924 |
5,98%
|
4,50
|
4,3545
|
4,7338
|
4,61
|
27/12/2023 |
117.397 |
1,87%
|
3,98
|
4,24
|
4,52
|
4,35
|
26/12/2023 |
220.120 |
9,49%
|
3,98
|
3,91
|
4,48
|
4,27
|
22/12/2023 |
80.349 |
3,18%
|
3,78
|
3,685
|
3,94
|
3,90
|
21/12/2023 |
101.147 |
5,88%
|
3,60
|
3,575
|
3,80
|
3,78
|
20/12/2023 |
186.788 |
-6,30%
|
3,86
|
3,53
|
3,86
|
3,57
|
19/12/2023 |
1.079.040 |
35,44%
|
2,98
|
2,758
|
3,87
|
3,86
|
18/12/2023 |
77.034 |
-6,25%
|
2,98
|
2,758
|
2,98
|
2,85
|
15/12/2023 |
244.155 |
15,15%
|
2,66
|
2,65
|
3,12
|
3,04
|
14/12/2023 |
113.021 |
-3,30%
|
2,66
|
2,64
|
3,00
|
2,64
|
13/12/2023 |
86.563 |
2,25%
|
2,66
|
2,628
|
3,00
|
2,73
|
12/12/2023 |
96.642 |
-7,61%
|
2,85
|
2,66
|
2,85
|
2,67
|
11/12/2023 |
180.328 |
1,76%
|
3,04
|
2,675
|
3,05
|
2,89
|
08/12/2023 |
103.475 |
10,08%
|
3,04
|
2,5732
|
2,93
|
2,84
|
07/12/2023 |
207.125 |
-14,00%
|
3,04
|
2,5501
|
3,04
|
2,5801
|
06/12/2023 |
230.510 |
-7,69%
|
3,24
|
2,93
|
3,405
|
3,00
|
05/12/2023 |
34.075 |
-2,40%
|
3,34
|
3,21
|
3,405
|
3,25
|
04/12/2023 |
46.410 |
-4,59%
|
3,45
|
3,33
|
3,558
|
3,33
|
01/12/2023 |
34.125 |
5,76%
|
3,31
|
3,31
|
3,56
|
3,49
|
30/11/2023 |
65.504 |
-1,49%
|
3,35
|
3,27
|
3,44
|
3,30
|
29/11/2023 |
28.499 |
0,60%
|
3,33
|
3,26
|
3,45
|
3,35
|
28/11/2023 |
35.922 |
1,52%
|
3,24
|
3,15
|
3,37
|
3,33
|
27/11/2023 |
14.365 |
-2,09%
|
3,24
|
3,2701
|
3,3199
|
3,28
|
24/11/2023 |
25.202 |
2,34%
|
3,24
|
3,175
|
3,38
|
3,285
|
23/11/2023 |
17.415 |
2,17%
|
3,24
|
3,1219
|
3,2881
|
3,30
|
22/11/2023 |
17.365 |
-0,62%
|
3,24
|
3,1219
|
3,2881
|
3,21
|
21/11/2023 |
22.448 |
-2,12%
|
3,26
|
3,2101
|
3,2945
|
3,23
|
20/11/2023 |
35.426 |
5,43%
|
3,14
|
3,14
|
3,37
|
3,30
|
17/11/2023 |
49.744 |
1,29%
|
3,10
|
3,05
|
3,1881
|
3,13
|
16/11/2023 |
15.172 |
-2,84%
|
3,19
|
3,05
|
3,225
|
3,08
|
15/11/2023 |
63.767 |
4,62%
|
3,07
|
3,00
|
3,27
|
3,17
|
14/11/2023 |
83.575 |
1,00%
|
3,11
|
2,99
|
3,11
|
3,03
|
13/11/2023 |
58.727 |
-4,46%
|
3,12
|
2,99
|
3,09
|
3,00
|
10/11/2023 |
90.860 |
1,62%
|
3,15
|
2,95
|
3,15
|
3,14
|
09/11/2023 |
32.837 |
-3,44%
|
3,19
|
3,025
|
3,28
|
3,09
|
08/11/2023 |
12.175 |
0,00%
|
3,20
|
3,15
|
3,30
|
3,20
|
07/11/2023 |
33.530 |
-5,47%
|
3,42
|
3,16
|
3,39
|
3,20
|
06/11/2023 |
29.023 |
-1,02%
|
3,42
|
3,27
|
3,46
|
3,385
|
03/11/2023 |
55.500 |
6,54%
|
3,24
|
3,24
|
3,51
|
3,42
|
02/11/2023 |
30.075 |
7,00%
|
3,03
|
3,03
|
3,28
|
3,21
|
01/11/2023 |
42.944 |
1,70%
|
2,95
|
2,93
|
3,015
|
3,00
|
31/10/2023 |
34.546 |
-1,67%
|
3,10
|
2,93
|
3,04
|
2,95
|
30/10/2023 |
60.428 |
-2,91%
|
3,10
|
2,98
|
3,10
|
3,00
|
27/10/2023 |
1.535 |
0,33%
|
3,10
|
3,04
|
3,14
|
3,09
|
26/10/2023 |
37.273 |
0,98%
|
3,04
|
3,04
|
3,15
|
3,08
|
25/10/2023 |
20.028 |
-0,65%
|
3,04
|
3,03
|
3,14
|
3,05
|
24/10/2023 |
34.028 |
1,32%
|
3,05
|
3,04
|
3,14
|
3,07
|
23/10/2023 |
38.851 |
-5,02%
|
3,22
|
3,03
|
3,26
|
3,03
|
20/10/2023 |
43.662 |
0,63%
|
3,16
|
3,10
|
3,20
|
3,19
|
19/10/2023 |
39.412 |
-4,24%
|
3,33
|
3,13
|
3,33
|
3,16
|
18/10/2023 |
21.837 |
2,48%
|
3,19
|
3,18
|
3,30
|
3,30
|
17/10/2023 |
90.600 |
1,26%
|
3,15
|
3,13
|
3,2738
|
3,22
|
16/10/2023 |
51.217 |
-2,75%
|
3,32
|
3,16
|
3,34
|
3,18
|
13/10/2023 |
50.737 |
-1,21%
|
3,26
|
3,2101
|
3,34
|
3,27
|
12/10/2023 |
94.443 |
-1,92%
|
3,26
|
3,18
|
3,4199
|
3,325
|
11/10/2023 |
35.961 |
-2,59%
|
3,46
|
3,35
|
3,53
|
3,39
|
10/10/2023 |
24.035 |
-0,86%
|
3,50
|
3,45
|
3,60
|
3,48
|
09/10/2023 |
22.414 |
-0,28%
|
3,50
|
3,44
|
3,55
|
3,51
|