Corsair Gaming Inc (CRSR)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
101.398 |
-3,54%
|
10,33
|
10,11
|
10,445
|
10,1188
|
16/07/2024 |
177.800 |
2,04%
|
10,39
|
10,37
|
10,565
|
10,49
|
15/07/2024 |
172.924 |
-0,29%
|
10,33
|
10,16
|
10,35
|
10,28
|
12/07/2024 |
160.674 |
2,49%
|
10,19
|
10,10
|
10,34
|
10,31
|
11/07/2024 |
215.426 |
1,93%
|
10,05
|
10,00
|
10,24
|
10,06
|
10/07/2024 |
134.835 |
-1,30%
|
10,03
|
9,80
|
10,075
|
9,87
|
09/07/2024 |
144.388 |
-2,44%
|
10,23
|
9,94
|
10,23
|
10,00
|
08/07/2024 |
179.207 |
1,79%
|
10,11
|
10,09
|
10,32
|
10,25
|
05/07/2024 |
237.522 |
-2,89%
|
10,33
|
10,05
|
10,33
|
10,07
|
04/07/2024 |
78.030 |
0,00%
|
10,36
|
10,30
|
10,42
|
10,37
|
03/07/2024 |
78.030 |
0,48%
|
10,36
|
10,30
|
10,42
|
10,37
|
02/07/2024 |
176.094 |
-1,53%
|
10,51
|
10,305
|
10,57
|
10,32
|
01/07/2024 |
153.779 |
-5,07%
|
11,06
|
10,46
|
11,07
|
10,48
|
28/06/2024 |
1.248.244 |
-2,47%
|
11,40
|
11,03
|
11,40
|
11,04
|
27/06/2024 |
135.818 |
1,89%
|
11,16
|
11,15
|
11,33
|
11,32
|
26/06/2024 |
127.020 |
0,82%
|
10,98
|
10,93
|
11,12
|
11,11
|
25/06/2024 |
162.339 |
0,36%
|
10,91
|
10,83
|
11,04
|
11,02
|
24/06/2024 |
174.257 |
-1,08%
|
11,10
|
10,98
|
11,24
|
10,98
|
21/06/2024 |
460.271 |
0,09%
|
11,11
|
11,00
|
11,13
|
11,10
|
20/06/2024 |
162.299 |
0,82%
|
10,91
|
10,91
|
11,14
|
11,09
|
19/06/2024 |
134.007 |
0,00%
|
11,21
|
10,99
|
11,385
|
11,00
|
18/06/2024 |
134.007 |
1,01%
|
11,21
|
10,99
|
11,385
|
11,00
|
17/06/2024 |
180.617 |
0,83%
|
10,80
|
10,80
|
11,27
|
10,98
|
14/06/2024 |
254.475 |
-2,94%
|
11,10
|
10,82
|
11,12
|
10,89
|
13/06/2024 |
152.153 |
-2,27%
|
11,46
|
11,17
|
11,57
|
11,22
|
12/06/2024 |
267.524 |
3,05%
|
11,03
|
11,3601
|
11,69
|
11,48
|
11/06/2024 |
214.335 |
0,90%
|
11,03
|
10,95
|
11,26
|
11,26
|
10/06/2024 |
180.594 |
-1,41%
|
11,17
|
11,07
|
11,234
|
11,16
|
07/06/2024 |
197.472 |
-3,50%
|
11,59
|
11,29
|
11,66
|
11,32
|
06/06/2024 |
140.857 |
0,00%
|
11,51
|
11,6169
|
11,79
|
11,73
|
05/06/2024 |
130.594 |
2,45%
|
11,51
|
11,49
|
11,74
|
11,73
|
04/06/2024 |
200.496 |
-2,30%
|
11,59
|
11,365
|
11,59
|
11,45
|
03/06/2024 |
299.634 |
1,12%
|
11,69
|
11,40
|
11,89
|
11,72
|
31/05/2024 |
281.829 |
0,09%
|
11,56
|
11,31
|
11,73
|
11,59
|
30/05/2024 |
255.452 |
1,85%
|
11,47
|
11,35
|
11,62
|
11,58
|
29/05/2024 |
213.487 |
-1,56%
|
11,37
|
11,305
|
11,58
|
11,37
|
28/05/2024 |
324.420 |
2,21%
|
11,48
|
11,4039
|
11,93
|
11,55
|
27/05/2024 |
119.414 |
0,00%
|
11,28
|
11,235
|
11,46
|
11,30
|
24/05/2024 |
119.414 |
-2,00%
|
11,28
|
11,235
|
11,46
|
11,30
|
23/05/2024 |
181.746 |
-2,95%
|
11,56
|
11,02
|
11,56
|
11,19
|
22/05/2024 |
214.187 |
0,09%
|
11,51
|
11,452
|
11,695
|
11,53
|
21/05/2024 |
218.493 |
0,17%
|
11,45
|
11,42
|
11,74
|
11,52
|
20/05/2024 |
177.103 |
2,13%
|
11,25
|
11,21
|
11,52
|
11,50
|
17/05/2024 |
158.679 |
0,63%
|
11,20
|
11,1314
|
11,27
|
11,26
|
16/05/2024 |
181.028 |
0,45%
|
11,20
|
11,078
|
11,2901
|
11,21
|
15/05/2024 |
196.737 |
1,00%
|
11,20
|
11,04
|
11,2337
|
11,16
|
14/05/2024 |
226.059 |
2,13%
|
10,97
|
10,82
|
11,19
|
11,05
|
13/05/2024 |
337.229 |
-0,09%
|
10,97
|
10,825
|
11,14
|
10,82
|
10/05/2024 |
483.777 |
-0,09%
|
10,95
|
10,75
|
11,3011
|
10,83
|
09/05/2024 |
387.751 |
0,46%
|
11,22
|
10,735
|
11,265
|
10,84
|
08/05/2024 |
557.335 |
-8,25%
|
10,50
|
10,31
|
11,15
|
10,79
|
07/05/2024 |
233.722 |
0,86%
|
11,72
|
11,68
|
11,92
|
11,76
|
06/05/2024 |
178.334 |
0,43%
|
11,68
|
11,645
|
11,90
|
11,66
|
03/05/2024 |
196.144 |
0,30%
|
11,78
|
11,45
|
11,85
|
11,615
|
02/05/2024 |
278.074 |
2,66%
|
11,51
|
11,26
|
11,69
|
11,56
|
01/05/2024 |
206.001 |
1,44%
|
11,27
|
11,01
|
11,53
|
11,26
|
30/04/2024 |
174.333 |
-1,51%
|
11,27
|
11,00
|
11,26
|
11,10
|
29/04/2024 |
226.954 |
-0,27%
|
11,27
|
11,24
|
11,44
|
11,27
|
26/04/2024 |
202.999 |
1,53%
|
11,18
|
11,1708
|
11,34
|
11,30
|
25/04/2024 |
178.061 |
1,74%
|
10,79
|
10,77
|
11,19
|
11,13
|
24/04/2024 |
109.785 |
-0,64%
|
10,75
|
10,85
|
11,10
|
10,94
|
23/04/2024 |
160.872 |
0,55%
|
10,75
|
10,99
|
11,27
|
11,01
|
22/04/2024 |
195.856 |
2,15%
|
10,75
|
10,59
|
10,96
|
10,95
|
19/04/2024 |
176.684 |
-0,37%
|
11,11
|
10,68
|
10,86
|
10,72
|
18/04/2024 |
273.497 |
-1,47%
|
11,11
|
10,72
|
11,10
|
10,76
|
17/04/2024 |
181.346 |
-0,27%
|
11,11
|
10,91
|
11,1599
|
10,92
|
16/04/2024 |
182.935 |
-2,15%
|
11,11
|
10,93
|
11,15
|
10,95
|
15/04/2024 |
262.544 |
-3,03%
|
11,53
|
11,12
|
11,56
|
11,19
|
12/04/2024 |
195.962 |
-3,28%
|
11,74
|
11,50
|
11,81
|
11,50
|
11/04/2024 |
155.455 |
1,54%
|
11,74
|
11,58
|
11,94
|
11,89
|
10/04/2024 |
208.235 |
-3,22%
|
11,99
|
11,55
|
11,84
|
11,71
|
09/04/2024 |
142.530 |
1,17%
|
11,99
|
11,90
|
12,17
|
12,10
|
08/04/2024 |
118.345 |
1,01%
|
11,86
|
11,7316
|
12,04
|
11,96
|
05/04/2024 |
127.226 |
0,68%
|
11,73
|
11,61
|
11,86
|
11,85
|
04/04/2024 |
187.123 |
-2,65%
|
12,19
|
11,73
|
12,41
|
11,77
|
03/04/2024 |
224.086 |
0,50%
|
12,38
|
11,8101
|
12,17
|
12,09
|
02/04/2024 |
315.831 |
-1,47%
|
12,38
|
11,86
|
12,11
|
12,03
|
01/04/2024 |
171.399 |
-1,05%
|
12,38
|
12,15
|
12,4699
|
12,21
|
28/03/2024 |
300.284 |
0,41%
|
12,29
|
12,22
|
12,48
|
12,34
|
27/03/2024 |
190.391 |
2,33%
|
12,01
|
12,01
|
12,29
|
12,29
|
26/03/2024 |
244.596 |
-0,99%
|
12,00
|
11,99
|
12,42
|
12,01
|
25/03/2024 |
138.772 |
0,83%
|
12,00
|
11,99
|
12,15
|
12,13
|
22/03/2024 |
158.059 |
-1,56%
|
12,21
|
12,015
|
12,25
|
12,03
|
21/03/2024 |
198.691 |
-0,57%
|
12,35
|
12,23
|
12,4288
|
12,22
|
20/03/2024 |
223.016 |
1,57%
|
12,02
|
12,01
|
12,42
|
12,29
|
19/03/2024 |
205.903 |
-0,49%
|
12,02
|
11,88
|
12,19
|
12,10
|
18/03/2024 |
181.566 |
-0,49%
|
12,20
|
11,995
|
12,25
|
12,16
|
15/03/2024 |
409.201 |
-0,41%
|
12,22
|
12,02
|
12,32
|
12,26
|
14/03/2024 |
256.811 |
-2,53%
|
12,61
|
12,25
|
12,61
|
12,31
|
13/03/2024 |
207.911 |
-0,79%
|
12,70
|
12,60
|
12,89
|
12,63
|
12/03/2024 |
236.984 |
0,63%
|
12,70
|
12,43
|
12,81
|
12,73
|
11/03/2024 |
160.741 |
1,93%
|
12,34
|
12,30
|
12,7283
|
12,65
|
08/03/2024 |
148.185 |
-1,98%
|
12,76
|
12,395
|
12,90
|
12,41
|
07/03/2024 |
127.499 |
1,52%
|
12,51
|
12,55
|
12,80
|
12,66
|
06/03/2024 |
184.314 |
0,73%
|
12,51
|
12,36
|
12,63
|
12,47
|
05/03/2024 |
285.630 |
-1,59%
|
12,50
|
12,24
|
12,57
|
12,38
|
04/03/2024 |
202.415 |
-3,60%
|
13,03
|
12,56
|
13,03
|
12,58
|
01/03/2024 |
160.160 |
0,77%
|
13,05
|
12,78
|
13,17
|
13,05
|
29/02/2024 |
264.182 |
1,25%
|
13,00
|
12,79
|
13,15
|
12,95
|
28/02/2024 |
158.220 |
-1,92%
|
12,91
|
12,77
|
13,06
|
12,79
|