Energy Recovery Inc (ERII)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
22.447 |
-0,91%
|
15,22
|
15,27
|
15,73
|
15,27
|
16/07/2024 |
204.178 |
4,40%
|
14,88
|
14,80
|
15,43
|
15,41
|
15/07/2024 |
225.347 |
2,71%
|
14,53
|
14,43
|
15,19
|
14,76
|
12/07/2024 |
146.882 |
0,42%
|
14,57
|
14,37
|
15,12
|
14,37
|
11/07/2024 |
176.637 |
4,91%
|
14,07
|
13,86
|
14,41
|
14,31
|
10/07/2024 |
140.443 |
1,26%
|
13,54
|
13,315
|
13,68
|
13,64
|
09/07/2024 |
191.467 |
6,23%
|
13,54
|
12,96
|
13,54
|
13,47
|
08/07/2024 |
123.302 |
0,64%
|
12,60
|
12,54
|
12,92
|
12,68
|
05/07/2024 |
113.801 |
-2,70%
|
12,91
|
12,59
|
12,91
|
12,60
|
04/07/2024 |
84.114 |
0,00%
|
12,96
|
12,85
|
13,05
|
12,95
|
03/07/2024 |
84.114 |
1,25%
|
12,96
|
12,85
|
13,05
|
12,95
|
02/07/2024 |
99.832 |
0,71%
|
12,74
|
12,69
|
13,16
|
12,79
|
01/07/2024 |
190.262 |
-4,44%
|
13,28
|
12,66
|
13,38
|
12,70
|
28/06/2024 |
529.761 |
0,61%
|
13,23
|
13,01
|
13,38
|
13,29
|
27/06/2024 |
148.441 |
2,01%
|
12,97
|
12,80
|
13,22
|
13,21
|
26/06/2024 |
166.497 |
3,52%
|
12,41
|
12,41
|
13,03
|
12,95
|
25/06/2024 |
139.484 |
-4,14%
|
13,01
|
12,48
|
13,04
|
12,51
|
24/06/2024 |
145.326 |
5,50%
|
12,42
|
12,42
|
13,22
|
13,05
|
21/06/2024 |
392.454 |
-0,32%
|
12,40
|
12,27
|
12,49
|
12,37
|
20/06/2024 |
84.144 |
-0,96%
|
12,34
|
12,33
|
12,54
|
12,41
|
19/06/2024 |
76.658 |
0,00%
|
12,96
|
12,50
|
12,96
|
12,53
|
18/06/2024 |
76.658 |
-2,34%
|
12,96
|
12,50
|
12,96
|
12,53
|
17/06/2024 |
100.067 |
1,56%
|
12,72
|
12,63
|
13,03
|
13,03
|
14/06/2024 |
171.572 |
-4,54%
|
13,80
|
12,80
|
13,54
|
12,83
|
13/06/2024 |
142.089 |
-3,10%
|
13,80
|
13,27
|
13,86
|
13,44
|
12/06/2024 |
281.252 |
1,69%
|
14,18
|
13,90
|
14,74
|
13,87
|
11/06/2024 |
271.327 |
0,07%
|
13,30
|
13,19
|
13,65
|
13,64
|
10/06/2024 |
281.236 |
2,25%
|
13,30
|
13,2461
|
13,69
|
13,63
|
07/06/2024 |
243.418 |
-1,11%
|
13,30
|
12,965
|
13,35
|
13,33
|
06/06/2024 |
538.556 |
4,82%
|
12,78
|
12,885
|
13,95
|
13,48
|
05/06/2024 |
145.275 |
1,10%
|
12,78
|
12,75
|
12,97
|
12,86
|
04/06/2024 |
245.086 |
-4,07%
|
13,38
|
12,65
|
13,18
|
12,72
|
03/06/2024 |
234.344 |
-1,78%
|
13,38
|
13,125
|
13,5901
|
13,26
|
31/05/2024 |
296.254 |
0,60%
|
13,38
|
13,31
|
13,76
|
13,50
|
30/05/2024 |
190.648 |
1,44%
|
13,44
|
13,115
|
13,70
|
13,42
|
29/05/2024 |
178.086 |
-4,13%
|
13,54
|
13,18
|
13,69
|
13,23
|
28/05/2024 |
210.477 |
1,62%
|
13,38
|
13,50
|
13,81
|
13,80
|
27/05/2024 |
133.123 |
0,00%
|
13,38
|
13,34
|
13,59
|
13,58
|
24/05/2024 |
133.123 |
-2,37%
|
13,38
|
13,34
|
13,59
|
13,58
|
23/05/2024 |
167.201 |
-4,46%
|
13,89
|
13,12
|
13,89
|
13,29
|
22/05/2024 |
200.742 |
-0,29%
|
13,81
|
13,77
|
14,03
|
13,91
|
21/05/2024 |
215.310 |
2,73%
|
13,65
|
13,47
|
14,08
|
13,95
|
20/05/2024 |
173.562 |
-0,95%
|
13,65
|
13,57
|
13,815
|
13,58
|
17/05/2024 |
225.739 |
-2,35%
|
14,08
|
13,56
|
14,00
|
13,71
|
16/05/2024 |
194.774 |
-0,36%
|
14,08
|
13,855
|
14,17
|
14,04
|
15/05/2024 |
199.117 |
1,37%
|
14,10
|
13,76
|
14,25
|
14,09
|
14/05/2024 |
312.567 |
0,29%
|
14,10
|
13,84
|
14,30
|
13,90
|
13/05/2024 |
241.032 |
-0,72%
|
13,95
|
13,82
|
14,175
|
13,86
|
10/05/2024 |
505.702 |
0,43%
|
14,24
|
13,92
|
14,70
|
13,96
|
09/05/2024 |
561.662 |
3,04%
|
13,50
|
13,18
|
13,95
|
13,90
|
08/05/2024 |
283.259 |
-2,74%
|
13,66
|
13,38
|
13,725
|
13,49
|
07/05/2024 |
375.022 |
3,28%
|
13,64
|
13,335
|
13,97
|
13,87
|
06/05/2024 |
315.643 |
-1,54%
|
13,64
|
13,375
|
13,87
|
13,43
|
03/05/2024 |
446.014 |
4,76%
|
14,65
|
13,37
|
14,175
|
13,66
|
02/05/2024 |
996.837 |
-11,02%
|
14,65
|
12,475
|
14,65
|
13,035
|
01/05/2024 |
272.989 |
-1,68%
|
14,80
|
14,48
|
14,99
|
14,65
|
30/04/2024 |
292.357 |
0,27%
|
13,70
|
14,555
|
15,07
|
14,90
|
29/04/2024 |
287.157 |
4,65%
|
13,70
|
14,24
|
14,87
|
14,86
|
26/04/2024 |
128.219 |
0,07%
|
13,70
|
14,01
|
14,37
|
14,20
|
25/04/2024 |
215.616 |
1,50%
|
13,70
|
13,56
|
14,24
|
14,19
|
24/04/2024 |
131.542 |
0,65%
|
13,84
|
13,725
|
14,05
|
13,98
|
23/04/2024 |
144.580 |
0,95%
|
13,52
|
13,76
|
14,22
|
13,88
|
22/04/2024 |
124.131 |
0,29%
|
13,52
|
13,58
|
13,79
|
13,75
|
19/04/2024 |
285.328 |
0,59%
|
13,52
|
13,51
|
13,78
|
13,71
|
18/04/2024 |
183.693 |
0,74%
|
13,52
|
13,515
|
13,73
|
13,63
|
17/04/2024 |
282.595 |
-1,24%
|
13,75
|
13,46
|
13,84
|
13,53
|
16/04/2024 |
185.759 |
-2,00%
|
13,75
|
13,54
|
13,79
|
13,70
|
15/04/2024 |
96.628 |
-2,71%
|
14,72
|
13,92
|
14,74
|
13,98
|
12/04/2024 |
226.472 |
-2,91%
|
14,72
|
14,28
|
15,21
|
14,37
|
11/04/2024 |
335.239 |
2,85%
|
14,48
|
14,09
|
14,805
|
14,80
|
10/04/2024 |
293.155 |
-2,97%
|
15,63
|
14,18
|
14,65
|
14,39
|
09/04/2024 |
390.431 |
0,68%
|
15,63
|
14,503
|
14,91
|
14,83
|
08/04/2024 |
236.707 |
-0,88%
|
15,63
|
14,74
|
15,33
|
14,73
|
05/04/2024 |
192.491 |
-4,19%
|
15,63
|
14,82
|
15,33
|
14,86
|
04/04/2024 |
377.883 |
-0,19%
|
15,63
|
15,40
|
15,95
|
15,51
|
03/04/2024 |
180.617 |
4,09%
|
14,76
|
14,76
|
15,62
|
15,54
|
02/04/2024 |
286.634 |
-5,92%
|
15,33
|
14,78
|
15,585
|
14,93
|
01/04/2024 |
230.284 |
0,51%
|
15,33
|
15,605
|
15,95
|
15,87
|
28/03/2024 |
224.045 |
-0,06%
|
15,33
|
15,6367
|
15,99
|
15,79
|
27/03/2024 |
227.831 |
4,29%
|
15,33
|
15,28
|
15,86
|
15,80
|
26/03/2024 |
267.615 |
0,33%
|
15,19
|
14,96
|
15,355
|
15,15
|
25/03/2024 |
155.936 |
-1,31%
|
15,59
|
14,90
|
15,445
|
15,10
|
22/03/2024 |
241.757 |
-1,99%
|
15,59
|
15,20
|
15,61
|
15,30
|
21/03/2024 |
342.233 |
2,70%
|
14,50
|
14,73
|
16,09
|
15,61
|
20/03/2024 |
235.569 |
2,84%
|
14,50
|
14,73
|
15,22
|
15,20
|
19/03/2024 |
114.870 |
1,51%
|
14,50
|
14,30
|
14,85
|
14,80
|
18/03/2024 |
181.088 |
-1,62%
|
14,98
|
14,52
|
15,04
|
14,58
|
15/03/2024 |
1.292.606 |
4,59%
|
14,12
|
14,075
|
14,84
|
14,82
|
14/03/2024 |
282.283 |
-4,39%
|
14,65
|
14,06
|
14,66
|
14,17
|
13/03/2024 |
238.542 |
0,48%
|
14,65
|
14,65
|
14,98
|
14,82
|
12/03/2024 |
312.286 |
-1,99%
|
15,74
|
14,54
|
15,2286
|
14,75
|
11/03/2024 |
293.259 |
-0,99%
|
15,74
|
14,79
|
15,30
|
15,05
|
08/03/2024 |
173.905 |
-2,31%
|
15,74
|
15,185
|
15,75
|
15,20
|
07/03/2024 |
200.276 |
0,65%
|
15,46
|
15,28
|
15,6781
|
15,56
|
06/03/2024 |
234.629 |
0,78%
|
15,46
|
15,26
|
15,54
|
15,46
|
05/03/2024 |
209.325 |
-2,23%
|
16,08
|
15,19
|
15,71
|
15,34
|
04/03/2024 |
321.259 |
-2,49%
|
16,08
|
15,3419
|
16,09
|
15,69
|
01/03/2024 |
618.965 |
2,94%
|
15,58
|
15,94
|
16,62
|
16,09
|
29/02/2024 |
694.652 |
2,36%
|
15,58
|
15,435
|
15,80
|
15,63
|
28/02/2024 |
429.624 |
-1,80%
|
15,47
|
15,20
|
15,75
|
15,27
|