Conn s Inc (CONN)
Exportar para Excel
<< < 2 3 4 5 6 > |
29/12/2022 |
174.048 |
5,43%
|
6,77
|
6,76
|
7,02
|
6,99
|
28/12/2022 |
252.073 |
4,57%
|
6,43
|
6,43
|
6,83
|
6,63
|
27/12/2022 |
160.620 |
-3,21%
|
6,48
|
6,30
|
6,57
|
6,34
|
23/12/2022 |
49.757 |
-0,71%
|
6,52
|
6,375
|
6,66
|
6,5136
|
22/12/2022 |
269.995 |
2,82%
|
6,35
|
6,175
|
6,61
|
6,56
|
21/12/2022 |
343.958 |
9,81%
|
5,97
|
5,97
|
6,51
|
6,38
|
20/12/2022 |
432.744 |
0,87%
|
5,70
|
5,69
|
6,04
|
5,81
|
19/12/2022 |
464.313 |
-4,64%
|
6,10
|
5,75
|
6,21
|
5,76
|
16/12/2022 |
4.967.977 |
-4,05%
|
6,14
|
5,78
|
6,31
|
6,04
|
15/12/2022 |
603.472 |
-6,32%
|
6,54
|
6,145
|
6,54
|
6,295
|
14/12/2022 |
553.044 |
-0,89%
|
6,85
|
6,54
|
6,94
|
6,72
|
13/12/2022 |
792.568 |
-7,63%
|
6,89
|
6,69
|
7,19
|
6,78
|
12/12/2022 |
234.541 |
0,00%
|
7,33
|
7,20
|
7,58
|
7,34
|
09/12/2022 |
200.332 |
0,41%
|
7,16
|
6,85
|
7,37
|
7,34
|
08/12/2022 |
257.680 |
-7,12%
|
7,93
|
7,25
|
7,93
|
7,31
|
07/12/2022 |
249.750 |
-13,52%
|
8,82
|
7,84
|
8,89
|
7,87
|
06/12/2022 |
1.085.096 |
4,98%
|
8,80
|
8,80
|
9,80
|
9,06
|
05/12/2022 |
651.636 |
-12,48%
|
9,80
|
8,55
|
9,88
|
8,63
|
02/12/2022 |
349.449 |
-1,10%
|
9,67
|
9,76
|
10,06
|
9,86
|
01/12/2022 |
374.397 |
0,10%
|
9,96
|
9,90
|
10,26
|
9,97
|
30/11/2022 |
518.522 |
4,62%
|
9,59
|
9,27
|
10,0127
|
9,96
|
29/11/2022 |
283.721 |
-0,31%
|
9,59
|
9,48
|
9,78
|
9,52
|
28/11/2022 |
244.726 |
-0,73%
|
9,25
|
9,42
|
9,65
|
9,56
|
25/11/2022 |
135.812 |
1,80%
|
9,25
|
9,26
|
9,78
|
9,61
|
24/11/2022 |
223.296 |
0,96%
|
9,25
|
9,04
|
9,54
|
9,44
|
23/11/2022 |
223.296 |
0,96%
|
9,25
|
9,04
|
9,54
|
9,44
|
22/11/2022 |
293.161 |
7,72%
|
8,73
|
8,87
|
9,44
|
9,35
|
21/11/2022 |
175.944 |
0,46%
|
8,62
|
8,52
|
8,69
|
8,68
|
18/11/2022 |
240.109 |
-1,93%
|
9,05
|
8,44
|
9,00
|
8,64
|
17/11/2022 |
145.783 |
0,46%
|
8,65
|
8,46
|
8,82
|
8,82
|
16/11/2022 |
160.084 |
-4,77%
|
9,05
|
8,645
|
8,985
|
8,78
|
15/11/2022 |
201.998 |
4,44%
|
9,12
|
9,08
|
9,48
|
9,18
|
14/11/2022 |
98.783 |
-4,87%
|
9,14
|
8,76
|
9,195
|
8,79
|
11/11/2022 |
155.645 |
-2,74%
|
9,46
|
9,00
|
9,465
|
9,24
|
10/11/2022 |
302.703 |
12,16%
|
8,64
|
8,97
|
9,858
|
9,50
|
09/11/2022 |
74.161 |
-2,20%
|
8,64
|
8,41
|
8,7805
|
8,46
|
08/11/2022 |
158.266 |
1,17%
|
8,64
|
8,38
|
9,00
|
8,65
|
07/11/2022 |
123.341 |
5,70%
|
8,15
|
8,0301
|
8,60
|
8,53
|
04/11/2022 |
69.359 |
6,05%
|
7,41
|
7,695
|
8,09
|
8,07
|
03/11/2022 |
77.994 |
0,13%
|
7,41
|
7,40
|
7,72
|
7,61
|
02/11/2022 |
121.413 |
-8,10%
|
8,33
|
7,59
|
8,35
|
7,60
|
01/11/2022 |
87.687 |
0,73%
|
7,86
|
8,172
|
8,50
|
8,27
|
31/10/2022 |
112.963 |
2,63%
|
7,86
|
8,09
|
8,38
|
8,21
|
28/10/2022 |
267.963 |
2,71%
|
7,86
|
7,895
|
8,39
|
7,95
|
27/10/2022 |
131.342 |
-0,39%
|
7,86
|
7,72
|
8,205
|
7,74
|
26/10/2022 |
99.044 |
-3,84%
|
7,82
|
7,76
|
8,20
|
7,77
|
25/10/2022 |
125.806 |
4,39%
|
7,82
|
7,8298
|
8,38
|
8,08
|
24/10/2022 |
119.135 |
8,10%
|
7,16
|
7,11
|
7,77
|
7,74
|
21/10/2022 |
114.610 |
4,82%
|
6,93
|
6,71
|
7,20
|
7,18
|
20/10/2022 |
180.563 |
1,33%
|
6,72
|
6,59
|
7,11
|
6,85
|
19/10/2022 |
353.792 |
-2,24%
|
6,91
|
6,74
|
7,05
|
6,755
|
18/10/2022 |
845.763 |
-14,86%
|
8,03
|
6,305
|
7,32
|
6,905
|
17/10/2022 |
74.998 |
5,19%
|
8,03
|
7,96
|
8,27
|
8,11
|
14/10/2022 |
57.665 |
-3,26%
|
8,00
|
7,63
|
8,14
|
7,71
|
13/10/2022 |
91.097 |
2,31%
|
7,51
|
7,36
|
8,09
|
7,97
|
12/10/2022 |
47.986 |
1,04%
|
7,35
|
7,59
|
7,92
|
7,79
|
11/10/2022 |
110.288 |
4,33%
|
7,35
|
7,26
|
7,78
|
7,71
|
10/10/2022 |
73.677 |
1,37%
|
7,30
|
7,19
|
7,51
|
7,39
|
07/10/2022 |
107.212 |
-5,33%
|
7,55
|
7,16
|
7,60
|
7,29
|
06/10/2022 |
130.528 |
-3,48%
|
7,93
|
7,54
|
8,00
|
7,712
|
05/10/2022 |
98.775 |
0,63%
|
7,59
|
7,58
|
7,99
|
7,99
|
04/10/2022 |
142.071 |
11,20%
|
7,36
|
7,35
|
8,045
|
7,94
|
03/10/2022 |
144.137 |
0,83%
|
7,18
|
6,96
|
7,28
|
7,139
|
30/09/2022 |
270.557 |
-8,17%
|
7,58
|
7,01
|
7,59
|
7,08
|
29/09/2022 |
167.302 |
-5,38%
|
7,85
|
7,52
|
7,91
|
7,74
|
28/09/2022 |
130.411 |
6,79%
|
7,85
|
7,72
|
8,25
|
8,18
|
27/09/2022 |
182.904 |
1,73%
|
7,85
|
7,37
|
7,79
|
7,66
|
26/09/2022 |
129.818 |
-6,23%
|
7,85
|
7,53
|
8,24
|
7,53
|
23/09/2022 |
171.749 |
0,13%
|
7,85
|
7,68
|
8,10
|
8,03
|
22/09/2022 |
200.279 |
-2,20%
|
8,18
|
7,88
|
8,2381
|
8,02
|
21/09/2022 |
150.944 |
-7,55%
|
8,90
|
8,19
|
8,95
|
8,20
|
20/09/2022 |
207.823 |
-2,85%
|
8,09
|
8,839
|
9,18
|
8,87
|
19/09/2022 |
309.930 |
11,48%
|
8,09
|
8,15
|
9,16
|
9,13
|
16/09/2022 |
331.207 |
-5,75%
|
8,38
|
7,801
|
8,34
|
8,19
|
15/09/2022 |
294.905 |
7,95%
|
7,89
|
7,965
|
8,79
|
8,69
|
14/09/2022 |
198.023 |
-0,12%
|
8,08
|
7,6697
|
8,08
|
8,05
|
13/09/2022 |
261.001 |
-7,36%
|
8,34
|
7,945
|
8,3768
|
8,06
|
12/09/2022 |
190.415 |
0,46%
|
8,31
|
8,60
|
9,09
|
8,70
|
09/09/2022 |
210.934 |
4,34%
|
8,31
|
8,15
|
8,69
|
8,66
|
08/09/2022 |
185.502 |
-1,19%
|
8,31
|
8,05
|
8,37
|
8,30
|
07/09/2022 |
398.495 |
-0,21%
|
8,28
|
7,93
|
8,42
|
8,3523
|
06/09/2022 |
411.614 |
-10,96%
|
9,57
|
8,25
|
9,32
|
8,37
|
05/09/2022 |
223.837 |
-1,78%
|
9,57
|
9,22
|
9,71
|
9,40
|
02/09/2022 |
223.837 |
-1,78%
|
9,57
|
9,22
|
9,71
|
9,40
|
01/09/2022 |
251.662 |
-0,42%
|
9,51
|
9,12
|
9,62
|
9,57
|
31/08/2022 |
382.719 |
-11,79%
|
10,76
|
9,48
|
10,76
|
9,58
|
30/08/2022 |
491.089 |
-2,39%
|
9,37
|
9,26
|
10,89
|
11,04
|
29/08/2022 |
237.915 |
3,76%
|
10,77
|
10,77
|
11,56
|
11,31
|
26/08/2022 |
117.391 |
-6,76%
|
11,70
|
10,75
|
11,70
|
10,90
|
25/08/2022 |
82.931 |
2,01%
|
11,44
|
11,42
|
11,85
|
11,69
|
24/08/2022 |
109.359 |
0,00%
|
11,43
|
11,37
|
11,78
|
11,44
|
23/08/2022 |
65.204 |
1,15%
|
11,35
|
11,35
|
11,72
|
11,44
|
22/08/2022 |
79.943 |
-1,40%
|
12,21
|
11,07
|
11,46
|
11,31
|
19/08/2022 |
142.054 |
-7,80%
|
12,21
|
11,429
|
12,15
|
11,47
|
18/08/2022 |
138.636 |
0,97%
|
12,21
|
11,84
|
12,48
|
12,44
|
17/08/2022 |
140.237 |
-1,52%
|
12,20
|
11,975
|
12,535
|
12,32
|
16/08/2022 |
250.060 |
8,03%
|
11,63
|
11,45
|
12,79
|
12,51
|
15/08/2022 |
118.615 |
0,96%
|
11,44
|
11,1934
|
11,68
|
11,58
|
12/08/2022 |
219.379 |
1,50%
|
11,43
|
11,18
|
11,63
|
11,47
|
11/08/2022 |
105.098 |
1,89%
|
11,05
|
11,17
|
11,53
|
11,30
|