Faro Technologies Inc (FARO)
Exportar para Excel
1 2 3 4 5 > >> |
01/07/2024 |
107.242 |
0,00%
|
16,12
|
15,83
|
16,155
|
16,00
|
28/06/2024 |
107.242 |
0,25%
|
16,12
|
15,83
|
16,155
|
16,00
|
27/06/2024 |
31.270 |
-0,38%
|
16,11
|
15,93
|
16,11
|
15,96
|
26/06/2024 |
51.215 |
-0,31%
|
15,94
|
15,93
|
16,15
|
16,02
|
25/06/2024 |
44.221 |
-0,93%
|
16,20
|
15,86
|
16,27
|
16,07
|
24/06/2024 |
32.727 |
-0,80%
|
16,37
|
16,20
|
16,50
|
16,22
|
21/06/2024 |
172.487 |
0,43%
|
16,30
|
16,21
|
16,54
|
16,35
|
20/06/2024 |
40.240 |
-2,05%
|
16,66
|
16,25
|
16,74
|
16,28
|
19/06/2024 |
65.971 |
0,00%
|
16,87
|
16,58
|
16,98
|
16,62
|
18/06/2024 |
65.971 |
-1,19%
|
16,87
|
16,58
|
16,98
|
16,62
|
17/06/2024 |
116.741 |
0,24%
|
16,84
|
16,385
|
16,895
|
16,86
|
14/06/2024 |
210.792 |
-2,72%
|
17,06
|
16,405
|
17,45
|
16,82
|
13/06/2024 |
101.042 |
-5,78%
|
17,61
|
17,20
|
18,10
|
17,29
|
12/06/2024 |
48.854 |
0,77%
|
17,61
|
18,35
|
18,96
|
18,35
|
11/06/2024 |
276.344 |
1,45%
|
17,61
|
17,80
|
18,255
|
18,21
|
10/06/2024 |
82.118 |
2,57%
|
17,61
|
17,33
|
18,06
|
17,95
|
07/06/2024 |
47.883 |
-2,18%
|
17,61
|
17,45
|
17,82
|
17,50
|
06/06/2024 |
40.383 |
-0,83%
|
17,86
|
17,8675
|
18,10
|
17,89
|
05/06/2024 |
64.831 |
1,69%
|
17,86
|
17,58
|
18,09
|
18,04
|
04/06/2024 |
66.836 |
-0,89%
|
18,95
|
17,471
|
17,8475
|
17,74
|
03/06/2024 |
111.430 |
-4,43%
|
18,95
|
17,775
|
18,62
|
17,90
|
31/05/2024 |
96.316 |
2,46%
|
18,33
|
18,14
|
18,79
|
18,73
|
30/05/2024 |
122.310 |
0,77%
|
18,33
|
18,21
|
18,78
|
18,28
|
29/05/2024 |
96.378 |
-5,03%
|
18,74
|
18,14
|
19,035
|
18,14
|
28/05/2024 |
40.194 |
2,36%
|
18,81
|
18,65
|
19,16
|
19,10
|
27/05/2024 |
34.245 |
0,00%
|
19,04
|
18,50
|
19,04
|
18,66
|
24/05/2024 |
34.245 |
-1,22%
|
19,04
|
18,50
|
19,04
|
18,66
|
23/05/2024 |
64.954 |
0,32%
|
18,99
|
18,69
|
19,14
|
18,95
|
22/05/2024 |
59.887 |
-1,00%
|
18,99
|
18,835
|
19,24
|
18,89
|
21/05/2024 |
52.183 |
0,16%
|
18,99
|
18,76
|
19,115
|
19,08
|
20/05/2024 |
63.046 |
-0,37%
|
19,17
|
19,03
|
19,38
|
19,05
|
17/05/2024 |
61.273 |
-1,69%
|
19,69
|
19,03
|
19,79
|
19,24
|
16/05/2024 |
52.439 |
1,87%
|
19,06
|
19,10
|
19,61
|
19,57
|
15/05/2024 |
39.875 |
2,45%
|
19,06
|
18,81
|
19,31
|
19,22
|
14/05/2024 |
49.678 |
0,00%
|
18,73
|
18,67
|
19,06
|
18,76
|
13/05/2024 |
42.237 |
-1,00%
|
18,73
|
18,67
|
19,30
|
18,76
|
10/05/2024 |
77.346 |
-3,17%
|
18,73
|
18,76
|
19,44
|
18,95
|
09/05/2024 |
95.929 |
4,10%
|
18,73
|
18,43
|
19,575
|
19,57
|
08/05/2024 |
85.035 |
-0,16%
|
18,58
|
18,58
|
19,02
|
18,80
|
07/05/2024 |
107.260 |
3,24%
|
18,37
|
18,23
|
18,84
|
18,83
|
06/05/2024 |
164.077 |
0,44%
|
18,25
|
17,80
|
18,33
|
18,24
|
03/05/2024 |
116.557 |
-1,25%
|
18,94
|
18,015
|
18,82
|
18,12
|
02/05/2024 |
129.635 |
-2,65%
|
18,87
|
18,35
|
19,415
|
18,39
|
01/05/2024 |
44.044 |
0,75%
|
18,87
|
18,80
|
19,42
|
18,89
|
30/04/2024 |
70.497 |
-1,37%
|
18,53
|
18,48
|
18,895
|
18,78
|
29/04/2024 |
45.427 |
0,63%
|
18,53
|
18,91
|
19,20
|
19,04
|
26/04/2024 |
68.527 |
2,55%
|
18,53
|
18,35
|
19,13
|
18,92
|
25/04/2024 |
111.635 |
-0,91%
|
19,90
|
18,30
|
18,61
|
18,45
|
24/04/2024 |
49.552 |
-2,00%
|
19,90
|
18,45
|
19,12
|
18,62
|
23/04/2024 |
82.901 |
2,37%
|
19,90
|
18,775
|
19,285
|
19,00
|
22/04/2024 |
73.649 |
-0,80%
|
19,90
|
18,55
|
18,73
|
18,56
|
19/04/2024 |
117.562 |
2,13%
|
19,90
|
18,17
|
18,68
|
18,71
|
18/04/2024 |
105.873 |
-0,44%
|
19,90
|
18,29
|
18,65
|
18,32
|
17/04/2024 |
110.465 |
-2,23%
|
19,90
|
18,40
|
19,095
|
18,40
|
16/04/2024 |
63.682 |
-2,74%
|
19,90
|
18,82
|
19,165
|
18,82
|
15/04/2024 |
84.212 |
-1,48%
|
19,90
|
19,22
|
19,65
|
19,35
|
12/04/2024 |
90.625 |
-1,70%
|
19,90
|
19,43
|
20,08
|
19,64
|
11/04/2024 |
77.230 |
0,25%
|
19,90
|
19,80
|
20,21
|
19,98
|
10/04/2024 |
76.917 |
-3,06%
|
20,79
|
19,725
|
20,02
|
19,93
|
09/04/2024 |
53.701 |
-0,10%
|
20,79
|
20,40
|
20,805
|
20,56
|
08/04/2024 |
70.949 |
1,13%
|
20,33
|
20,25
|
20,68
|
20,58
|
05/04/2024 |
49.656 |
-0,39%
|
20,33
|
20,21
|
20,38
|
20,35
|
04/04/2024 |
59.447 |
-2,71%
|
21,21
|
20,45
|
21,21
|
20,43
|
03/04/2024 |
129.538 |
0,62%
|
20,66
|
20,75
|
21,325
|
21,00
|
02/04/2024 |
71.855 |
-2,25%
|
21,07
|
20,64
|
21,065
|
20,87
|
01/04/2024 |
69.908 |
-0,74%
|
21,07
|
21,11
|
21,63
|
21,35
|
28/03/2024 |
126.286 |
-0,46%
|
21,07
|
21,25
|
21,72
|
21,51
|
27/03/2024 |
121.305 |
3,54%
|
21,07
|
20,95
|
21,62
|
21,6088
|
26/03/2024 |
120.948 |
-0,43%
|
21,29
|
20,80
|
21,43
|
20,87
|
25/03/2024 |
86.550 |
-2,15%
|
21,44
|
20,735
|
21,54
|
20,96
|
22/03/2024 |
75.903 |
-0,74%
|
21,58
|
21,22
|
21,58
|
21,42
|
21/03/2024 |
97.576 |
1,08%
|
21,51
|
20,71
|
21,98
|
21,58
|
20/03/2024 |
80.430 |
2,89%
|
20,79
|
20,71
|
21,63
|
21,35
|
19/03/2024 |
138.453 |
2,07%
|
20,19
|
20,12
|
20,91
|
20,75
|
18/03/2024 |
112.451 |
1,09%
|
20,08
|
20,08
|
20,72
|
20,33
|
15/03/2024 |
1.119.744 |
-0,45%
|
20,08
|
19,90
|
20,34
|
20,11
|
14/03/2024 |
194.147 |
0,55%
|
20,87
|
19,98
|
20,52
|
20,20
|
13/03/2024 |
254.968 |
-4,06%
|
21,00
|
19,695
|
21,02
|
20,09
|
12/03/2024 |
225.018 |
0,34%
|
21,00
|
20,40
|
21,02
|
20,94
|
11/03/2024 |
206.398 |
-3,87%
|
21,62
|
20,69
|
21,65
|
20,87
|
08/03/2024 |
191.640 |
0,79%
|
21,77
|
21,28
|
21,99
|
21,71
|
07/03/2024 |
177.063 |
0,00%
|
21,78
|
21,27
|
21,78
|
21,54
|
06/03/2024 |
247.401 |
0,28%
|
21,93
|
21,32
|
22,13
|
21,54
|
05/03/2024 |
148.796 |
-2,36%
|
21,96
|
21,22
|
22,05
|
21,48
|
04/03/2024 |
125.922 |
-0,05%
|
21,96
|
21,94
|
22,52
|
22,00
|
01/03/2024 |
154.016 |
-1,70%
|
22,50
|
21,69
|
22,51
|
22,01
|
29/02/2024 |
183.187 |
-0,05%
|
23,00
|
22,185
|
23,00
|
22,39
|
28/02/2024 |
284.625 |
1,31%
|
22,80
|
22,06
|
24,52
|
22,40
|
27/02/2024 |
185.599 |
1,47%
|
22,00
|
21,75
|
22,08
|
22,11
|
26/02/2024 |
115.401 |
4,36%
|
21,39
|
20,63
|
21,76
|
21,79
|
23/02/2024 |
45.439 |
-2,25%
|
21,39
|
20,86
|
21,37
|
20,88
|
22/02/2024 |
97.157 |
0,38%
|
21,40
|
21,17
|
21,50
|
21,36
|
21/02/2024 |
80.137 |
-2,92%
|
21,50
|
20,90
|
21,48
|
21,28
|
20/02/2024 |
70.543 |
-3,18%
|
22,18
|
21,80
|
22,22
|
21,92
|
19/02/2024 |
63.230 |
0,00%
|
22,63
|
22,22
|
22,76
|
22,64
|
16/02/2024 |
63.230 |
1,62%
|
22,63
|
22,22
|
22,76
|
22,64
|
15/02/2024 |
135.584 |
2,87%
|
22,44
|
22,33
|
23,00
|
22,92
|
14/02/2024 |
105.019 |
4,70%
|
22,36
|
21,325
|
22,36
|
22,28
|
13/02/2024 |
201.072 |
-9,10%
|
22,36
|
21,00
|
22,36
|
21,28
|
12/02/2024 |
82.241 |
1,74%
|
22,84
|
23,1001
|
23,675
|
23,41
|