8x8 Inc (EGHT)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
06/10/2023 |
610.348 |
-0,41%
|
2,41
|
2,41
|
2,475
|
2,43
|
05/10/2023 |
682.850 |
-0,41%
|
2,46
|
2,41
|
2,46
|
2,44
|
04/10/2023 |
469.804 |
-0,81%
|
2,46
|
2,42
|
2,52
|
2,45
|
03/10/2023 |
651.970 |
-5,00%
|
2,54
|
2,43
|
2,58
|
2,47
|
02/10/2023 |
706.140 |
8,33%
|
2,54
|
2,53
|
2,63
|
2,73
|
29/09/2023 |
988.629 |
1,61%
|
2,52
|
2,505
|
2,59
|
2,52
|
28/09/2023 |
1.038.414 |
1,22%
|
2,44
|
2,42
|
2,52
|
2,48
|
27/09/2023 |
826.663 |
-0,81%
|
2,47
|
2,435
|
2,53
|
2,45
|
26/09/2023 |
1.680.175 |
-1,20%
|
2,47
|
2,47
|
2,535
|
2,47
|
25/09/2023 |
1.207.182 |
2,04%
|
2,44
|
2,42
|
2,5499
|
2,50
|
22/09/2023 |
1.760.512 |
-1,61%
|
2,43
|
2,44
|
2,525
|
2,45
|
21/09/2023 |
1.489.078 |
2,05%
|
2,52
|
2,37
|
2,52
|
2,49
|
20/09/2023 |
2.167.042 |
-2,40%
|
2,52
|
2,44
|
2,53
|
2,44
|
19/09/2023 |
851.746 |
-1,58%
|
2,52
|
2,47
|
2,60
|
2,50
|
18/09/2023 |
2.795.531 |
-3,42%
|
2,80
|
2,4518
|
2,66
|
2,54
|
15/09/2023 |
20.430.639 |
0,38%
|
2,58
|
2,495
|
2,66
|
2,63
|
14/09/2023 |
2.181.741 |
1,16%
|
2,64
|
2,555
|
2,665
|
2,62
|
13/09/2023 |
1.793.762 |
-1,52%
|
2,62
|
2,56
|
2,69
|
2,59
|
12/09/2023 |
2.340.210 |
2,73%
|
2,71
|
2,48
|
2,63
|
2,63
|
11/09/2023 |
1.565.559 |
-4,48%
|
2,71
|
2,55
|
2,729
|
2,56
|
08/09/2023 |
1.923.713 |
0,38%
|
2,79
|
2,575
|
2,72
|
2,68
|
07/09/2023 |
2.588.710 |
-6,64%
|
2,79
|
2,65
|
2,83
|
2,67
|
06/09/2023 |
2.073.961 |
-4,67%
|
3,01
|
2,705
|
3,02
|
2,86
|
05/09/2023 |
3.851.306 |
-6,35%
|
2,97
|
2,7501
|
3,03
|
2,95
|
04/09/2023 |
636.587 |
-3,08%
|
3,27
|
3,11
|
3,37
|
3,15
|
01/09/2023 |
636.587 |
-3,08%
|
3,27
|
3,11
|
3,37
|
3,15
|
31/08/2023 |
1.068.546 |
4,17%
|
3,16
|
3,15
|
3,29
|
3,25
|
30/08/2023 |
977.956 |
-0,32%
|
3,10
|
3,09
|
3,18
|
3,12
|
29/08/2023 |
698.214 |
2,62%
|
3,04
|
3,025
|
3,18
|
3,13
|
28/08/2023 |
883.603 |
3,04%
|
3,01
|
3,01
|
3,135
|
3,05
|
25/08/2023 |
491.112 |
-2,62%
|
3,08
|
2,95
|
3,10
|
2,97
|
24/08/2023 |
566.029 |
-2,24%
|
3,12
|
3,01
|
3,21
|
3,05
|
23/08/2023 |
653.167 |
1,30%
|
3,08
|
3,07
|
3,145
|
3,12
|
22/08/2023 |
868.387 |
-5,23%
|
3,27
|
3,07
|
3,31
|
3,08
|
21/08/2023 |
1.110.589 |
-7,14%
|
3,50
|
3,24
|
3,61
|
3,25
|
18/08/2023 |
3.546.177 |
2,04%
|
3,39
|
3,39
|
3,53
|
3,50
|
17/08/2023 |
899.916 |
1,18%
|
3,58
|
3,365
|
3,525
|
3,43
|
16/08/2023 |
1.346.204 |
-6,35%
|
3,58
|
3,39
|
3,625
|
3,39
|
15/08/2023 |
906.847 |
0,00%
|
3,57
|
3,54
|
3,7101
|
3,62
|
14/08/2023 |
995.988 |
3,13%
|
3,47
|
3,44
|
3,6957
|
3,62
|
11/08/2023 |
804.627 |
-0,43%
|
3,47
|
3,46
|
3,665
|
3,51
|
10/08/2023 |
1.658.947 |
6,82%
|
3,23
|
3,2201
|
3,595
|
3,525
|
09/08/2023 |
4.676.767 |
-21,62%
|
3,84
|
2,76
|
3,85
|
3,30
|
08/08/2023 |
991.625 |
-9,46%
|
4,49
|
3,99
|
4,49
|
4,21
|
07/08/2023 |
564.707 |
1,97%
|
4,59
|
4,445
|
4,66
|
4,65
|
04/08/2023 |
627.220 |
-1,09%
|
4,59
|
4,545
|
4,705
|
4,56
|
03/08/2023 |
454.997 |
-0,65%
|
4,57
|
4,50
|
4,65
|
4,61
|
02/08/2023 |
766.770 |
-3,53%
|
4,70
|
4,5775
|
4,715
|
4,64
|
01/08/2023 |
1.808.419 |
1,48%
|
4,70
|
4,655
|
4,875
|
4,81
|
31/07/2023 |
832.628 |
5,10%
|
4,51
|
4,51
|
4,82
|
4,74
|
28/07/2023 |
578.114 |
6,37%
|
4,33
|
4,33
|
4,52
|
4,51
|
27/07/2023 |
367.027 |
-2,53%
|
4,41
|
4,22
|
4,44
|
4,24
|
26/07/2023 |
415.211 |
2,11%
|
4,34
|
4,195
|
4,37
|
4,35
|
25/07/2023 |
430.072 |
-2,07%
|
4,34
|
4,25
|
4,37
|
4,26
|
24/07/2023 |
303.729 |
0,23%
|
4,35
|
4,28
|
4,39
|
4,35
|
21/07/2023 |
427.239 |
-1,59%
|
4,48
|
4,335
|
4,505
|
4,34
|
20/07/2023 |
1.008.866 |
-5,57%
|
4,64
|
4,31
|
4,64
|
4,41
|
19/07/2023 |
649.203 |
0,22%
|
4,67
|
4,635
|
4,78
|
4,67
|
18/07/2023 |
384.309 |
4,25%
|
4,45
|
4,45
|
4,67
|
4,66
|
17/07/2023 |
498.410 |
-0,89%
|
4,49
|
4,385
|
4,55
|
4,47
|
14/07/2023 |
425.752 |
-2,17%
|
4,59
|
4,442
|
4,595
|
4,51
|
13/07/2023 |
603.438 |
2,44%
|
4,50
|
4,49
|
4,72
|
4,61
|
12/07/2023 |
586.264 |
2,98%
|
4,46
|
4,395
|
4,53
|
4,50
|
11/07/2023 |
928.744 |
1,63%
|
4,29
|
4,29
|
4,43
|
4,37
|
10/07/2023 |
520.625 |
3,12%
|
4,15
|
4,13
|
4,305
|
4,30
|
07/07/2023 |
699.048 |
-0,24%
|
4,17
|
4,15
|
4,26
|
4,17
|
06/07/2023 |
630.660 |
-2,11%
|
4,20
|
4,06
|
4,21
|
4,18
|
05/07/2023 |
854.215 |
-2,96%
|
4,37
|
4,25
|
4,39
|
4,27
|
04/07/2023 |
343.802 |
4,02%
|
4,04
|
4,212
|
4,435
|
4,40
|
03/07/2023 |
343.802 |
4,02%
|
4,04
|
4,212
|
4,435
|
4,40
|
30/06/2023 |
649.185 |
-1,17%
|
4,04
|
4,1625
|
4,29
|
4,23
|
29/06/2023 |
931.343 |
5,16%
|
4,04
|
4,02
|
4,285
|
4,28
|
28/06/2023 |
2.117.483 |
1,50%
|
4,01
|
3,95
|
4,089
|
4,07
|
27/06/2023 |
682.866 |
3,89%
|
3,84
|
3,82
|
4,03
|
4,01
|
26/06/2023 |
895.000 |
5,19%
|
3,60
|
3,60
|
3,865
|
3,85
|
23/06/2023 |
800.515 |
2,81%
|
3,61
|
3,40
|
3,74
|
3,66
|
22/06/2023 |
723.271 |
-2,47%
|
3,61
|
3,55
|
3,645
|
3,56
|
21/06/2023 |
1.646.144 |
-4,20%
|
3,73
|
3,5701
|
3,85
|
3,65
|
20/06/2023 |
1.634.898 |
-2,56%
|
3,85
|
3,65
|
3,915
|
3,81
|
19/06/2023 |
2.832.914 |
-5,00%
|
3,93
|
3,77
|
4,165
|
3,914
|
16/06/2023 |
2.832.914 |
-5,00%
|
3,93
|
3,77
|
4,165
|
3,914
|
15/06/2023 |
1.027.390 |
4,84%
|
3,93
|
3,8301
|
4,165
|
4,12
|
14/06/2023 |
1.113.807 |
-3,44%
|
4,08
|
3,86
|
4,12
|
3,93
|
13/06/2023 |
665.212 |
3,30%
|
3,96
|
3,92
|
4,125
|
4,07
|
12/06/2023 |
951.937 |
1,29%
|
3,90
|
3,85
|
3,995
|
3,94
|
09/06/2023 |
783.423 |
0,78%
|
3,86
|
3,82
|
3,92
|
3,89
|
08/06/2023 |
535.509 |
-0,77%
|
3,89
|
3,73
|
3,90
|
3,86
|
07/06/2023 |
911.872 |
0,00%
|
3,90
|
3,81
|
3,925
|
3,89
|
06/06/2023 |
890.083 |
0,26%
|
3,83
|
3,805
|
3,99
|
3,89
|
05/06/2023 |
831.465 |
-7,62%
|
4,09
|
3,73
|
4,095
|
3,88
|
02/06/2023 |
851.739 |
6,04%
|
4,06
|
3,995
|
4,21
|
4,199
|
01/06/2023 |
747.315 |
-2,94%
|
4,06
|
3,93
|
4,085
|
3,96
|
31/05/2023 |
1.340.904 |
-0,49%
|
4,18
|
4,06
|
4,27
|
4,08
|
30/05/2023 |
1.340.904 |
-0,49%
|
4,18
|
4,06
|
4,27
|
4,10
|
29/05/2023 |
2.903.921 |
12,57%
|
3,65
|
3,60
|
4,28
|
4,12
|
26/05/2023 |
2.903.921 |
12,57%
|
3,65
|
3,60
|
4,28
|
4,12
|
25/05/2023 |
565.034 |
0,27%
|
3,65
|
3,60
|
3,71
|
3,66
|
24/05/2023 |
612.976 |
-2,93%
|
3,72
|
3,60
|
3,76
|
3,65
|
23/05/2023 |
964.756 |
-1,83%
|
3,77
|
3,72
|
3,945
|
3,76
|
22/05/2023 |
845.389 |
6,98%
|
3,62
|
3,56
|
3,875
|
3,83
|