Equinix Inc (EQIX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
01/08/2023	228.832	-0,59%	804,94	803,2525	809,90	805,16
31/07/2023	325.811	1,58%	798,40	795,245	811,04	809,92
28/07/2023	288.906	0,16%	808,55	797,03	814,79	797,36
27/07/2023	297.839	-2,09%	813,69	794,78	821,35	796,07
26/07/2023	183.104	-0,42%	813,69	806,80	816,09	813,03
25/07/2023	187.060	-0,32%	816,49	812,50	818,795	816,47
24/07/2023	236.887	1,48%	806,26	803,94	819,535	819,10
21/07/2023	218.266	-0,42%	810,19	806,12	814,555	807,12
20/07/2023	257.062	-0,27%	802,51	795,96	811,99	810,51
19/07/2023	239.452	2,10%	802,51	802,51	816,22	812,73
18/07/2023	329.597	-1,43%	804,83	792,30	806,23	795,99
17/07/2023	236.421	0,23%	804,18	802,61	811,99	807,57
14/07/2023	226.408	0,54%	800,04	798,5842	806,75	805,73
13/07/2023	252.981	1,34%	791,09	784,14	802,51	801,44
12/07/2023	345.668	0,48%	794,48	780,42	796,49	790,88
11/07/2023	227.795	0,47%	784,76	780,46	788,835	787,13
10/07/2023	199.747	1,44%	778,75	771,32	783,455	783,45
07/07/2023	177.819	-1,16%	778,75	771,605	782,91	772,31
06/07/2023	327.716	-1,11%	783,19	771,21	786,20	781,34
05/07/2023	277.384	0,86%	785,55	782,96	793,18	790,12
04/07/2023	179.302	-0,07%	773,07	772,18	789,28	783,36
03/07/2023	179.302	-0,07%	773,07	772,18	789,28	783,36
30/06/2023	548.266	0,89%	784,60	771,78	786,98	783,94
29/06/2023	274.564	1,02%	764,19	762,755	777,04	777,03
28/06/2023	322.818	0,52%	768,60	764,44	773,47	769,20
27/06/2023	340.943	0,70%	754,06	754,06	767,17	765,22
26/06/2023	246.347	1,85%	751,47	748,655	763,125	759,94
23/06/2023	384.920	-0,12%	746,08	743,54	752,65	746,11
22/06/2023	435.404	-2,74%	757,60	737,24	758,765	746,99
21/06/2023	618.079	-1,57%	773,50	737,53	783,29	768,00
20/06/2023	487.672	0,21%	778,66	766,675	781,505	780,24
19/06/2023	593.671	-0,13%	760,00	778,25	792,025	778,609
16/06/2023	593.671	-0,13%	760,00	778,25	792,025	778,609
15/06/2023	284.075	0,49%	760,00	767,80	783,49	779,61
14/06/2023	408.635	3,04%	760,00	757,435	778,175	779,62
13/06/2023	301.201	0,36%	743,87	749,67	759,63	756,59
12/06/2023	266.162	1,37%	743,87	742,15	754,365	753,88
09/06/2023	233.939	-0,88%	753,44	742,35	755,58	743,69
08/06/2023	188.574	1,54%	738,95	736,73	750,515	750,30
07/06/2023	285.867	-0,44%	742,23	726,63	742,245	738,95
06/06/2023	251.140	-1,44%	754,91	740,85	754,91	742,23
05/06/2023	257.865	-0,60%	757,32	749,053	760,66	753,08
02/06/2023	348.316	0,58%	754,39	738,91	762,36	757,61
01/06/2023	340.448	1,03%	743,11	741,36	755,42	753,26
31/05/2023	526.103	0,74%	738,56	730,32	752,81	745,55
30/05/2023	526.103	0,74%	738,56	730,32	752,81	734,51
29/05/2023	464.426	3,10%	712,50	712,51	737,72	729,15
26/05/2023	464.426	3,10%	712,50	712,51	737,72	729,15
25/05/2023	493.168	4,75%	683,98	681,44	712,19	707,26
24/05/2023	306.989	-3,10%	692,44	672,88	694,23	675,18
23/05/2023	320.129	-3,66%	717,35	692,26	725,43	696,81
22/05/2023	283.040	0,43%	723,74	720,35	738,54	726,72
19/05/2023	230.702	0,33%	721,57	720,05	729,23	723,58
18/05/2023	293.759	-0,96%	723,25	716,5298	725,97	721,18
17/05/2023	229.450	1,65%	719,79	715,715	729,81	728,14
16/05/2023	281.836	-3,24%	738,20	715,47	738,20	716,29
15/05/2023	215.373	0,14%	740,84	735,46	743,785	740,26
12/05/2023	217.662	-0,57%	744,01	733,31	746,71	739,23
11/05/2023	340.042	-0,91%	749,11	739,09	751,47	743,44
10/05/2023	258.804	3,03%	729,35	727,345	752,63	750,29
09/05/2023	291.787	-1,60%	733,71	725,795	737,07	728,26
08/05/2023	191.295	0,02%	736,58	734,25	744,93	740,12
05/05/2023	291.259	1,46%	735,00	727,32	742,25	740,00
04/05/2023	383.590	4,55%	703,42	702,205	733,475	729,34
03/05/2023	234.560	-0,79%	706,99	695,20	709,135	697,63
02/05/2023	207.769	-2,61%	720,92	703,04	721,65	703,17
01/05/2023	194.633	-0,29%	722,91	716,6001	724,865	722,01
28/04/2023	255.542	0,59%	715,08	713,19	725,54	724,08
27/04/2023	262.560	1,85%	709,27	708,9813	720,87	719,84
26/04/2023	283.195	-0,47%	706,64	703,00	719,39	706,75
25/04/2023	314.086	-0,42%	706,23	703,61	713,18	710,07
24/04/2023	196.781	0,00%	709,73	706,32	714,25	713,03
21/04/2023	177.165	1,13%	705,85	704,16	717,08	713,00
20/04/2023	183.793	-0,27%	703,67	699,40	709,725	705,02
19/04/2023	143.536	0,20%	698,96	698,80	710,97	706,96
18/04/2023	191.049	-0,34%	708,89	700,35	708,89	705,56
17/04/2023	221.528	2,80%	685,72	685,165	708,355	707,94
14/04/2023	265.617	-2,83%	706,50	684,43	710,74	688,68
13/04/2023	198.356	-0,33%	712,86	702,66	716,105	708,71
12/04/2023	199.923	0,64%	713,40	708,61	719,55	711,04
11/04/2023	306.523	0,04%	704,36	702,88	714,50	706,53
10/04/2023	227.366	-0,70%	704,80	693,3175	706,699	706,24
06/04/2023	196.381	1,05%	705,27	697,96	711,64	711,23
05/04/2023	285.543	-0,94%	710,00	703,29	718,395	703,82
04/04/2023	307.467	0,08%	706,21	700,51	715,365	710,48
03/04/2023	360.233	-1,54%	714,25	705,56	718,255	709,95
31/03/2023	460.443	2,71%	704,21	702,56	722,88	721,04
30/03/2023	285.615	1,08%	696,17	696,17	702,47	702,01
29/03/2023	319.585	1,68%	691,59	686,49	697,00	694,51
28/03/2023	203.042	-0,67%	684,99	678,29	688,52	683,05
27/03/2023	243.972	0,87%	686,59	685,25	693,67	687,62
24/03/2023	256.810	2,30%	666,37	661,66	681,70	681,70
23/03/2023	283.862	0,50%	663,00	662,18	682,09	666,37
22/03/2023	386.092	-3,62%	681,06	662,42	682,35	663,03
21/03/2023	357.986	-0,22%	692,27	675,70	692,27	687,94
20/03/2023	283.397	-0,20%	690,63	683,48	693,21	689,45
17/03/2023	610.528	-1,67%	704,32	690,01	707,05	690,85
16/03/2023	384.431	1,09%	691,13	687,64	706,12	702,58
15/03/2023	346.124	0,51%	686,44	685,73	698,79	694,99
14/03/2023	296.025	1,29%	692,84	682,03	696,69	691,47