Fastly Inc Class A (FSLY)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
0 |
2,76%
|
7,85
|
7,8201
|
8,36
|
8,19
|
17/07/2024 |
2.277.809 |
2,76%
|
7,85
|
7,8201
|
8,36
|
8,19
|
16/07/2024 |
983.928 |
5,01%
|
7,68
|
7,68
|
8,10
|
7,97
|
15/07/2024 |
984.979 |
2,02%
|
7,55
|
7,48
|
7,75
|
7,59
|
12/07/2024 |
771.962 |
-0,54%
|
7,59
|
7,43
|
7,63
|
7,44
|
11/07/2024 |
794.528 |
4,91%
|
7,35
|
7,29
|
7,64
|
7,48
|
10/07/2024 |
917.084 |
-2,33%
|
7,37
|
7,05
|
7,37
|
7,13
|
09/07/2024 |
635.144 |
-0,95%
|
7,33
|
7,09
|
7,36
|
7,30
|
08/07/2024 |
565.687 |
-0,67%
|
7,49
|
7,345
|
7,505
|
7,37
|
05/07/2024 |
618.206 |
0,27%
|
7,32
|
7,245
|
7,455
|
7,42
|
04/07/2024 |
402.196 |
0,00%
|
7,21
|
7,20
|
7,485
|
7,40
|
03/07/2024 |
402.196 |
3,21%
|
7,21
|
7,20
|
7,485
|
7,40
|
02/07/2024 |
523.787 |
-0,83%
|
7,22
|
7,02
|
7,28
|
7,17
|
01/07/2024 |
896.124 |
-1,90%
|
7,35
|
7,19
|
7,39
|
7,23
|
28/06/2024 |
2.469.803 |
-1,07%
|
7,47
|
7,26
|
7,50
|
7,37
|
27/06/2024 |
850.879 |
5,82%
|
7,04
|
6,99
|
7,46
|
7,45
|
26/06/2024 |
611.348 |
0,57%
|
6,96
|
6,95
|
7,15
|
7,04
|
25/06/2024 |
565.846 |
-2,78%
|
7,20
|
6,95
|
7,21
|
7,00
|
24/06/2024 |
728.700 |
-0,96%
|
7,25
|
7,03
|
7,38
|
7,20
|
21/06/2024 |
5.434.684 |
3,86%
|
6,99
|
6,99
|
7,35
|
7,27
|
20/06/2024 |
709.085 |
0,14%
|
6,97
|
6,77
|
7,005
|
7,00
|
19/06/2024 |
701.277 |
0,00%
|
7,03
|
6,89
|
7,035
|
6,99
|
18/06/2024 |
701.277 |
-2,92%
|
7,03
|
6,89
|
7,035
|
6,99
|
17/06/2024 |
1.566.465 |
-1,67%
|
7,13
|
6,91
|
7,18
|
7,08
|
14/06/2024 |
1.106.151 |
-0,96%
|
7,20
|
7,0878
|
7,25
|
7,20
|
13/06/2024 |
1.500.795 |
-3,07%
|
7,465
|
7,15
|
7,51
|
7,27
|
12/06/2024 |
1.595.653 |
1,35%
|
7,72
|
7,51
|
8,11
|
7,50
|
11/06/2024 |
1.237.619 |
-1,07%
|
7,37
|
7,32
|
7,52
|
7,40
|
10/06/2024 |
1.212.152 |
0,00%
|
7,37
|
7,3025
|
7,5999
|
7,48
|
07/06/2024 |
1.411.222 |
-3,76%
|
7,58
|
7,32
|
7,69
|
7,43
|
06/06/2024 |
946.472 |
-0,90%
|
7,76
|
7,665
|
7,86
|
7,72
|
05/06/2024 |
909.270 |
2,57%
|
7,65
|
7,6099
|
7,81
|
7,785
|
04/06/2024 |
1.004.356 |
0,00%
|
7,55
|
7,47
|
7,61
|
7,59
|
03/06/2024 |
1.701.097 |
-3,19%
|
7,96
|
7,525
|
7,98
|
7,59
|
31/05/2024 |
1.273.993 |
-0,38%
|
7,935
|
7,8198
|
8,0411
|
7,85
|
30/05/2024 |
1.327.106 |
-1,88%
|
7,98
|
7,82
|
8,03
|
7,9089
|
29/05/2024 |
1.183.486 |
-2,77%
|
8,14
|
8,0501
|
8,295
|
8,06
|
28/05/2024 |
1.075.148 |
-2,24%
|
8,62
|
8,25
|
8,58
|
8,29
|
27/05/2024 |
744.605 |
0,00%
|
8,62
|
8,48
|
8,72
|
8,48
|
24/05/2024 |
744.605 |
-3,42%
|
8,62
|
8,48
|
8,72
|
8,48
|
23/05/2024 |
1.102.140 |
-1,82%
|
8,93
|
8,50
|
8,985
|
8,62
|
22/05/2024 |
1.177.860 |
2,79%
|
8,57
|
8,565
|
8,85
|
8,8396
|
21/05/2024 |
1.386.244 |
-1,83%
|
8,57
|
8,50
|
8,645
|
8,60
|
20/05/2024 |
1.114.632 |
0,69%
|
8,74
|
8,61
|
8,79
|
8,76
|
17/05/2024 |
1.469.441 |
-2,14%
|
8,80
|
8,61
|
8,97
|
8,70
|
16/05/2024 |
1.134.903 |
1,02%
|
8,80
|
8,74
|
8,9999
|
8,89
|
15/05/2024 |
1.756.621 |
-3,09%
|
9,255
|
8,6703
|
9,20
|
8,79
|
14/05/2024 |
2.454.315 |
4,25%
|
8,80
|
8,80
|
9,385
|
9,07
|
13/05/2024 |
1.433.444 |
0,81%
|
8,71
|
8,645
|
8,95
|
8,70
|
10/05/2024 |
1.730.841 |
0,94%
|
8,53
|
8,40
|
8,67
|
8,63
|
09/05/2024 |
1.606.872 |
2,89%
|
8,27
|
8,27
|
8,6364
|
8,55
|
08/05/2024 |
2.069.940 |
-2,35%
|
8,38
|
8,255
|
8,49
|
8,31
|
07/05/2024 |
2.525.199 |
-3,08%
|
8,72
|
8,455
|
8,78
|
8,51
|
06/05/2024 |
3.286.459 |
3,54%
|
8,49
|
8,43
|
8,99
|
8,78
|
03/05/2024 |
4.879.569 |
-3,58%
|
8,97
|
8,335
|
9,00
|
8,475
|
02/05/2024 |
15.218.547 |
-33,02%
|
12,78
|
7,84
|
8,81
|
8,66
|
01/05/2024 |
2.295.320 |
2,93%
|
12,78
|
12,58
|
13,355
|
13,02
|
30/04/2024 |
1.320.507 |
-2,47%
|
12,72
|
12,563
|
12,86
|
12,65
|
29/04/2024 |
1.436.136 |
0,15%
|
13,06
|
12,89
|
13,24
|
12,97
|
26/04/2024 |
1.650.346 |
4,44%
|
12,61
|
12,52
|
13,06
|
12,95
|
25/04/2024 |
1.979.805 |
-3,35%
|
12,34
|
12,07
|
12,74
|
12,40
|
24/04/2024 |
1.308.231 |
-0,47%
|
12,99
|
12,54
|
13,085
|
12,83
|
23/04/2024 |
1.532.382 |
2,87%
|
12,54
|
12,545
|
13,26
|
12,89
|
22/04/2024 |
1.434.445 |
1,87%
|
12,41
|
11,92
|
12,685
|
12,53
|
19/04/2024 |
1.038.444 |
-0,65%
|
12,19
|
12,1506
|
12,53
|
12,30
|
18/04/2024 |
917.373 |
-1,12%
|
12,50
|
12,35
|
12,82
|
12,38
|
17/04/2024 |
843.911 |
-0,87%
|
12,68
|
12,46
|
12,92
|
12,52
|
16/04/2024 |
1.200.493 |
-3,81%
|
13,59
|
12,55
|
13,0406
|
12,63
|
15/04/2024 |
1.439.037 |
-3,67%
|
13,61
|
13,00
|
13,69
|
13,13
|
12/04/2024 |
1.279.422 |
-0,80%
|
13,61
|
13,432
|
13,74
|
13,63
|
11/04/2024 |
1.706.244 |
-0,87%
|
12,43
|
13,60
|
14,13
|
13,74
|
10/04/2024 |
1.565.312 |
-0,79%
|
12,43
|
13,36
|
13,91
|
13,86
|
09/04/2024 |
1.678.814 |
3,41%
|
12,43
|
13,62
|
13,99
|
13,97
|
08/04/2024 |
2.925.016 |
7,82%
|
12,43
|
13,09
|
13,6399
|
13,51
|
05/04/2024 |
1.033.714 |
-0,48%
|
12,43
|
12,05
|
12,59
|
12,53
|
04/04/2024 |
945.810 |
-0,87%
|
12,85
|
12,53
|
12,985
|
12,59
|
03/04/2024 |
978.105 |
-1,86%
|
12,77
|
12,63
|
12,935
|
12,70
|
02/04/2024 |
1.146.259 |
-1,00%
|
12,97
|
12,63
|
12,985
|
12,94
|
01/04/2024 |
1.256.333 |
0,77%
|
12,97
|
12,585
|
13,12
|
13,07
|
28/03/2024 |
1.716.184 |
2,69%
|
12,72
|
12,62
|
13,11
|
12,97
|
27/03/2024 |
1.073.392 |
0,15%
|
12,92
|
12,467
|
12,80
|
12,6288
|
26/03/2024 |
1.094.956 |
-0,94%
|
12,92
|
12,585
|
12,99
|
12,61
|
25/03/2024 |
834.294 |
-0,16%
|
12,84
|
12,715
|
12,97
|
12,73
|
22/03/2024 |
1.870.125 |
-0,93%
|
12,84
|
12,545
|
13,105
|
12,75
|
21/03/2024 |
1.792.713 |
-2,94%
|
12,69
|
12,85
|
13,485
|
12,87
|
20/03/2024 |
1.272.026 |
3,84%
|
12,69
|
12,61
|
13,39
|
13,26
|
19/03/2024 |
1.163.235 |
0,31%
|
12,79
|
12,40
|
12,855
|
12,77
|
18/03/2024 |
1.076.931 |
1,03%
|
12,79
|
12,51
|
12,83
|
12,73
|
15/03/2024 |
1.864.878 |
-1,33%
|
12,65
|
12,51
|
12,792
|
12,60
|
14/03/2024 |
2.605.323 |
-3,26%
|
13,10
|
12,59
|
13,19
|
12,77
|
13/03/2024 |
2.094.546 |
-3,65%
|
13,545
|
13,15
|
13,695
|
13,20
|
12/03/2024 |
1.279.510 |
-2,07%
|
13,66
|
13,685
|
14,25
|
13,70
|
11/03/2024 |
3.053.376 |
0,29%
|
13,66
|
13,76
|
14,21
|
13,99
|
08/03/2024 |
1.637.749 |
3,33%
|
13,66
|
13,63
|
14,19
|
13,95
|
07/03/2024 |
1.932.999 |
2,20%
|
13,37
|
13,315
|
13,64
|
13,50
|
06/03/2024 |
2.147.655 |
-2,44%
|
13,83
|
13,15
|
13,89
|
13,21
|
05/03/2024 |
2.533.589 |
-5,65%
|
14,22
|
13,36
|
14,01
|
13,54
|
04/03/2024 |
2.747.078 |
2,14%
|
14,22
|
13,95
|
14,76
|
14,35
|
01/03/2024 |
1.917.039 |
-1,41%
|
14,22
|
13,9201
|
14,32
|
14,02
|
29/02/2024 |
3.150.031 |
0,71%
|
14,38
|
14,03
|
14,49
|
14,22
|