Fossil Group Inc (FOSL)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
5,22%
|
1,16
|
1,25
|
1,39
|
1,31
|
17/05/2024 |
955.804 |
5,22%
|
1,16
|
1,25
|
1,39
|
1,31
|
16/05/2024 |
523.929 |
10,18%
|
1,16
|
1,108
|
1,255
|
1,245
|
15/05/2024 |
609.572 |
-7,38%
|
1,10
|
1,11
|
1,29
|
1,13
|
14/05/2024 |
1.927.582 |
18,45%
|
1,10
|
1,09
|
1,2499
|
1,22
|
13/05/2024 |
687.650 |
6,49%
|
0,96
|
0,96
|
1,075
|
1,03
|
10/05/2024 |
290.942 |
4,93%
|
0,96
|
0,9017
|
1,0295
|
0,9672
|
09/05/2024 |
248.303 |
-4,97%
|
0,96
|
0,91
|
0,9697
|
0,9218
|
08/05/2024 |
335.560 |
0,29%
|
0,97
|
0,89
|
0,9862
|
0,97
|
07/05/2024 |
281.657 |
-4,24%
|
0,99
|
0,96
|
1,01
|
0,9672
|
06/05/2024 |
361.576 |
0,00%
|
0,82
|
0,98
|
1,03
|
1,01
|
03/05/2024 |
693.082 |
10,67%
|
0,82
|
0,8677
|
1,03
|
1,00
|
02/05/2024 |
414.402 |
12,68%
|
0,82
|
0,801
|
0,9155
|
0,9036
|
01/05/2024 |
673.659 |
3,10%
|
0,791
|
0,7625
|
0,8244
|
0,8019
|
30/04/2024 |
946.295 |
-0,22%
|
0,791
|
0,75
|
0,7999
|
0,7778
|
29/04/2024 |
362.299 |
-1,45%
|
0,791
|
0,7754
|
0,812
|
0,7795
|
26/04/2024 |
157.417 |
0,28%
|
0,80
|
0,79
|
0,8166
|
0,791
|
25/04/2024 |
458.272 |
-2,36%
|
0,788
|
0,7585
|
0,81
|
0,7888
|
24/04/2024 |
192.315 |
-3,46%
|
0,8415
|
0,8047
|
0,8336
|
0,8076
|
23/04/2024 |
392.159 |
-1,43%
|
0,8415
|
0,8206
|
0,8595
|
0,8365
|
22/04/2024 |
257.637 |
1,69%
|
0,86
|
0,8163
|
0,86
|
0,8646
|
19/04/2024 |
233.590 |
9,03%
|
0,7796
|
0,7831
|
0,8649
|
0,8502
|
18/04/2024 |
332.700 |
0,03%
|
0,7796
|
0,7633
|
0,8116
|
0,7798
|
17/04/2024 |
572.902 |
-2,81%
|
0,91
|
0,761
|
0,8239
|
0,7796
|
16/04/2024 |
441.724 |
-3,34%
|
0,91
|
0,781
|
0,8795
|
0,8021
|
15/04/2024 |
358.092 |
-6,78%
|
0,91
|
0,8209
|
0,9334
|
0,8365
|
12/04/2024 |
213.507 |
-2,54%
|
0,9428
|
0,88
|
0,95
|
0,9221
|
11/04/2024 |
249.194 |
-1,45%
|
0,96
|
0,935
|
0,9848
|
0,9461
|
10/04/2024 |
334.123 |
-4,95%
|
0,99
|
0,93
|
1,04
|
0,96
|
09/04/2024 |
145.415 |
2,02%
|
0,99
|
0,963
|
1,03
|
1,01
|
08/04/2024 |
187.771 |
4,15%
|
0,95
|
0,9211
|
0,9944
|
0,99
|
05/04/2024 |
155.716 |
1,13%
|
0,968
|
0,9201
|
0,97
|
0,9506
|
04/04/2024 |
234.590 |
-2,43%
|
0,968
|
0,91
|
0,9896
|
0,94
|
03/04/2024 |
280.058 |
-5,55%
|
1,02
|
0,9501
|
1,02
|
0,9634
|
02/04/2024 |
297.815 |
-3,32%
|
1,02
|
0,9701
|
1,07
|
1,02
|
01/04/2024 |
500.931 |
3,43%
|
1,02
|
1,01
|
1,06
|
1,055
|
28/03/2024 |
280.370 |
3,69%
|
0,8762
|
0,8702
|
1,05
|
1,01
|
27/03/2024 |
352.505 |
9,54%
|
0,8762
|
0,8702
|
0,9849
|
0,9741
|
26/03/2024 |
523.679 |
-1,19%
|
0,89
|
0,868
|
0,92
|
0,8893
|
25/03/2024 |
720.510 |
2,02%
|
0,89
|
0,8316
|
0,901
|
0,90
|
22/03/2024 |
621.018 |
-7,63%
|
0,93
|
0,8783
|
0,9651
|
0,8822
|
21/03/2024 |
952.057 |
-5,44%
|
0,93
|
0,924
|
1,0394
|
0,9551
|
20/03/2024 |
849.509 |
8,60%
|
0,93
|
0,9055
|
1,07
|
1,01
|
19/03/2024 |
834.120 |
8,85%
|
0,8544
|
0,8489
|
0,935
|
0,93
|
18/03/2024 |
615.359 |
-1,79%
|
0,866
|
0,8115
|
0,91
|
0,8544
|
15/03/2024 |
3.188.056 |
7,41%
|
0,866
|
0,7803
|
0,9169
|
0,87
|
14/03/2024 |
1.027.484 |
-6,51%
|
0,866
|
0,785
|
0,90
|
0,81
|
13/03/2024 |
922.289 |
2,55%
|
0,866
|
0,811
|
0,9032
|
0,8795
|
12/03/2024 |
775.408 |
-5,76%
|
0,93
|
0,8518
|
0,9499
|
0,8576
|
11/03/2024 |
428.114 |
3,83%
|
0,9206
|
0,8925
|
0,956
|
0,95
|
08/03/2024 |
383.064 |
-1,91%
|
0,9385
|
0,9065
|
0,9492
|
0,915
|
07/03/2024 |
536.071 |
-2,85%
|
1,01
|
0,90
|
0,9899
|
0,9328
|
06/03/2024 |
383.725 |
-3,14%
|
1,01
|
0,9301
|
1,01
|
0,9602
|
05/03/2024 |
1.022.786 |
-0,87%
|
1,02
|
0,8949
|
1,02
|
0,9913
|
04/03/2024 |
654.281 |
-2,91%
|
1,04
|
1,00
|
1,05
|
1,00
|
01/03/2024 |
407.367 |
-2,83%
|
1,04
|
1,02
|
1,06
|
1,03
|
29/02/2024 |
204.678 |
0,95%
|
1,08
|
1,05
|
1,10
|
1,06
|
28/02/2024 |
223.076 |
-2,78%
|
1,08
|
1,04
|
1,099
|
1,05
|
27/02/2024 |
153.140 |
0,94%
|
1,08
|
1,07
|
1,11
|
1,08
|
26/02/2024 |
212.677 |
-0,93%
|
1,08
|
1,06
|
1,09
|
1,07
|
23/02/2024 |
264.103 |
-8,48%
|
1,16
|
1,07
|
1,18
|
1,08
|
22/02/2024 |
323.198 |
4,43%
|
1,18
|
1,14
|
1,25
|
1,18
|
21/02/2024 |
632.866 |
7,62%
|
1,06
|
1,07
|
1,24
|
1,13
|
20/02/2024 |
341.528 |
1,92%
|
1,06
|
1,03
|
1,08
|
1,06
|
19/02/2024 |
195.853 |
0,00%
|
1,10
|
1,035
|
1,145
|
1,04
|
16/02/2024 |
195.853 |
-1,89%
|
1,10
|
1,035
|
1,145
|
1,04
|
15/02/2024 |
371.942 |
3,77%
|
1,07
|
1,0401
|
1,11
|
1,10
|
14/02/2024 |
208.138 |
0,95%
|
1,06
|
1,035
|
1,0947
|
1,06
|
13/02/2024 |
257.845 |
-5,41%
|
1,10
|
1,04
|
1,09
|
1,05
|
12/02/2024 |
458.260 |
0,91%
|
1,10
|
1,095
|
1,1793
|
1,11
|
09/02/2024 |
298.287 |
2,80%
|
1,07
|
1,07
|
1,105
|
1,10
|
08/02/2024 |
204.362 |
-0,94%
|
1,07
|
1,05
|
1,10
|
1,06
|
07/02/2024 |
251.896 |
0,00%
|
1,07
|
1,041
|
1,08
|
1,07
|
06/02/2024 |
226.311 |
-0,93%
|
1,10
|
1,05
|
1,10
|
1,07
|
05/02/2024 |
484.779 |
-2,70%
|
1,10
|
1,02
|
1,12
|
1,08
|
02/02/2024 |
316.368 |
0,45%
|
1,11
|
1,09
|
1,13
|
1,11
|
01/02/2024 |
384.270 |
-4,74%
|
1,18
|
1,09
|
1,195
|
1,105
|
31/01/2024 |
564.081 |
-3,33%
|
1,20
|
1,14
|
1,20
|
1,16
|
30/01/2024 |
401.998 |
0,00%
|
1,19
|
1,155
|
1,22
|
1,20
|
29/01/2024 |
367.739 |
-0,83%
|
1,19
|
1,14
|
1,2095
|
1,20
|
26/01/2024 |
407.813 |
-5,51%
|
1,29
|
1,1905
|
1,33
|
1,20
|
25/01/2024 |
124.282 |
-1,55%
|
1,33
|
1,26
|
1,33
|
1,27
|
24/01/2024 |
128.733 |
-2,27%
|
1,35
|
1,26
|
1,38
|
1,29
|
23/01/2024 |
149.275 |
3,13%
|
1,32
|
1,29
|
1,36
|
1,32
|
22/01/2024 |
135.421 |
3,23%
|
1,23
|
1,23
|
1,32
|
1,28
|
19/01/2024 |
216.590 |
-0,80%
|
1,37
|
1,175
|
1,2796
|
1,24
|
18/01/2024 |
451.938 |
-6,72%
|
1,37
|
1,22
|
1,38
|
1,25
|
17/01/2024 |
415.506 |
3,08%
|
1,29
|
1,2701
|
1,3888
|
1,34
|
16/01/2024 |
213.506 |
-0,76%
|
1,30
|
1,275
|
1,325
|
1,30
|
15/01/2024 |
264.641 |
-2,24%
|
1,34
|
1,29
|
1,37
|
1,31
|
12/01/2024 |
264.641 |
-2,24%
|
1,34
|
1,29
|
1,37
|
1,31
|
11/01/2024 |
268.921 |
-2,88%
|
1,39
|
1,31
|
1,39
|
1,35
|
10/01/2024 |
252.409 |
-2,11%
|
1,43
|
1,39
|
1,455
|
1,39
|
09/01/2024 |
199.601 |
-4,36%
|
1,48
|
1,405
|
1,48
|
1,425
|
08/01/2024 |
292.584 |
2,76%
|
1,45
|
1,4293
|
1,505
|
1,49
|
05/01/2024 |
546.582 |
2,84%
|
1,42
|
1,41
|
1,56
|
1,45
|
04/01/2024 |
584.706 |
-2,76%
|
1,45
|
1,35
|
1,46
|
1,41
|
03/01/2024 |
194.231 |
-3,89%
|
1,49
|
1,43
|
1,49
|
1,4512
|
02/01/2024 |
516.325 |
2,74%
|
1,49
|
1,43
|
1,65
|
1,50
|
29/12/2023 |
539.178 |
-3,31%
|
1,49
|
1,405
|
1,52
|
1,46
|