Fossil Group Inc (FOSL)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09/10/2023 |
422.795 |
6,75%
|
1,78
|
1,66
|
1,83
|
1,82
|
06/10/2023 |
352.278 |
-4,21%
|
1,78
|
1,69
|
1,78
|
1,705
|
05/10/2023 |
398.408 |
-3,26%
|
1,83
|
1,67
|
1,8751
|
1,78
|
04/10/2023 |
331.368 |
-3,67%
|
1,93
|
1,82
|
1,93
|
1,84
|
03/10/2023 |
168.208 |
-4,02%
|
1,99
|
1,90
|
2,04
|
1,91
|
02/10/2023 |
162.190 |
-3,40%
|
2,04
|
1,95
|
2,04
|
1,99
|
29/09/2023 |
202.118 |
1,98%
|
2,03
|
2,0199
|
2,11
|
2,06
|
28/09/2023 |
200.185 |
4,66%
|
1,92
|
1,90
|
2,03
|
2,02
|
27/09/2023 |
116.488 |
-2,03%
|
1,97
|
1,905
|
2,01
|
1,93
|
26/09/2023 |
165.912 |
-3,90%
|
2,04
|
1,96
|
2,05
|
1,97
|
25/09/2023 |
152.420 |
2,50%
|
1,98
|
1,975
|
2,0699
|
2,05
|
22/09/2023 |
108.575 |
-3,85%
|
2,09
|
2,00
|
2,11
|
2,00
|
21/09/2023 |
118.607 |
0,48%
|
2,04
|
2,03
|
2,11
|
2,08
|
20/09/2023 |
201.097 |
-3,27%
|
2,15
|
2,05
|
2,20
|
2,07
|
19/09/2023 |
172.233 |
0,00%
|
2,15
|
2,0413
|
2,17
|
2,14
|
18/09/2023 |
171.570 |
-2,28%
|
2,18
|
2,13
|
2,19
|
2,14
|
15/09/2023 |
253.530 |
-3,10%
|
2,26
|
2,16
|
2,301
|
2,19
|
14/09/2023 |
131.872 |
1,80%
|
2,20
|
2,22
|
2,28
|
2,26
|
13/09/2023 |
170.458 |
0,91%
|
2,05
|
2,15
|
2,24
|
2,22
|
12/09/2023 |
228.831 |
7,32%
|
2,05
|
2,05
|
2,23
|
2,20
|
11/09/2023 |
183.947 |
-0,49%
|
2,06
|
1,99
|
2,08
|
2,05
|
08/09/2023 |
229.401 |
-0,96%
|
2,06
|
2,02
|
2,10
|
2,06
|
07/09/2023 |
202.832 |
1,46%
|
2,04
|
2,005
|
2,10
|
2,08
|
06/09/2023 |
139.678 |
-3,30%
|
2,10
|
2,05
|
2,1199
|
2,05
|
05/09/2023 |
170.907 |
-3,20%
|
2,19
|
2,07
|
2,19
|
2,12
|
04/09/2023 |
191.905 |
3,30%
|
2,15
|
2,15
|
2,29
|
2,19
|
01/09/2023 |
191.905 |
3,30%
|
2,15
|
2,15
|
2,29
|
2,19
|
31/08/2023 |
200.573 |
-0,47%
|
2,16
|
2,07
|
2,16
|
2,12
|
30/08/2023 |
206.602 |
1,91%
|
2,08
|
2,0445
|
2,15
|
2,13
|
29/08/2023 |
266.339 |
5,03%
|
1,99
|
1,98
|
2,14
|
2,09
|
28/08/2023 |
195.920 |
-1,49%
|
2,03
|
1,98
|
2,0899
|
1,99
|
25/08/2023 |
165.276 |
1,00%
|
2,00
|
1,99
|
2,06
|
2,02
|
24/08/2023 |
149.837 |
-4,31%
|
2,10
|
1,99
|
2,1398
|
2,00
|
23/08/2023 |
366.912 |
0,00%
|
2,10
|
2,05
|
2,13
|
2,09
|
22/08/2023 |
288.226 |
0,00%
|
2,11
|
2,05
|
2,12
|
2,09
|
21/08/2023 |
796.988 |
4,50%
|
1,97
|
1,95
|
2,11
|
2,09
|
18/08/2023 |
164.560 |
0,00%
|
1,97
|
1,97
|
2,02
|
2,00
|
17/08/2023 |
200.435 |
0,50%
|
1,97
|
1,97
|
2,06
|
2,00
|
16/08/2023 |
232.054 |
-0,50%
|
2,02
|
1,99
|
2,105
|
1,99
|
15/08/2023 |
308.231 |
-4,76%
|
2,05
|
1,98
|
2,085
|
2,00
|
14/08/2023 |
287.935 |
-1,41%
|
2,13
|
2,00
|
2,13
|
2,10
|
11/08/2023 |
496.618 |
-5,33%
|
2,18
|
1,965
|
2,222
|
2,13
|
10/08/2023 |
965.760 |
-6,64%
|
2,12
|
1,90
|
2,26
|
2,25
|
09/08/2023 |
298.161 |
-3,98%
|
2,48
|
2,30
|
2,53
|
2,41
|
08/08/2023 |
198.999 |
-5,28%
|
2,57
|
2,415
|
2,57
|
2,51
|
07/08/2023 |
122.475 |
3,11%
|
2,57
|
2,54
|
2,66
|
2,65
|
04/08/2023 |
137.549 |
-4,10%
|
2,69
|
2,57
|
2,70
|
2,57
|
03/08/2023 |
82.130 |
2,29%
|
2,77
|
2,6001
|
2,70
|
2,68
|
02/08/2023 |
103.072 |
-3,68%
|
2,77
|
2,61
|
2,71
|
2,62
|
01/08/2023 |
154.470 |
-2,16%
|
2,77
|
2,64
|
2,7512
|
2,72
|
31/07/2023 |
129.554 |
0,00%
|
2,77
|
2,77
|
2,82
|
2,78
|
28/07/2023 |
125.594 |
3,35%
|
2,74
|
2,70
|
2,81
|
2,78
|
27/07/2023 |
164.589 |
-2,54%
|
2,74
|
2,67
|
2,84
|
2,69
|
26/07/2023 |
101.776 |
1,85%
|
2,84
|
2,69
|
2,77
|
2,76
|
25/07/2023 |
113.062 |
-5,58%
|
2,84
|
2,68
|
2,86
|
2,71
|
24/07/2023 |
224.112 |
5,90%
|
2,72
|
2,70
|
2,92
|
2,87
|
21/07/2023 |
445.642 |
6,69%
|
2,57
|
2,56
|
2,76
|
2,71
|
20/07/2023 |
92.925 |
-0,78%
|
2,57
|
2,495
|
2,57
|
2,54
|
19/07/2023 |
74.125 |
0,00%
|
2,55
|
2,545
|
2,6122
|
2,56
|
18/07/2023 |
170.758 |
-4,12%
|
2,68
|
2,54
|
2,6925
|
2,56
|
17/07/2023 |
173.134 |
-0,74%
|
2,69
|
2,575
|
2,695
|
2,67
|
14/07/2023 |
201.550 |
1,89%
|
2,65
|
2,605
|
2,69
|
2,69
|
13/07/2023 |
296.607 |
-0,38%
|
2,72
|
2,555
|
2,69
|
2,64
|
12/07/2023 |
174.664 |
0,38%
|
2,72
|
2,64
|
2,73
|
2,65
|
11/07/2023 |
607.063 |
-2,22%
|
2,70
|
2,6325
|
2,80
|
2,64
|
10/07/2023 |
200.176 |
1,89%
|
2,63
|
2,585
|
2,70
|
2,70
|
07/07/2023 |
175.288 |
1,92%
|
2,63
|
2,585
|
2,68
|
2,65
|
06/07/2023 |
260.174 |
-2,26%
|
2,74
|
2,52
|
2,62
|
2,60
|
05/07/2023 |
252.285 |
-4,66%
|
2,74
|
2,605
|
2,75
|
2,66
|
04/07/2023 |
180.805 |
5,84%
|
2,57
|
2,57
|
2,79
|
2,72
|
03/07/2023 |
180.805 |
5,84%
|
2,57
|
2,57
|
2,79
|
2,72
|
30/06/2023 |
406.015 |
0,39%
|
2,57
|
2,475
|
2,59
|
2,57
|
29/06/2023 |
298.410 |
2,41%
|
2,49
|
2,4783
|
2,56
|
2,55
|
28/06/2023 |
160.186 |
-1,97%
|
2,50
|
2,44
|
2,50
|
2,49
|
27/06/2023 |
196.496 |
4,53%
|
2,45
|
2,415
|
2,54
|
2,54
|
26/06/2023 |
305.221 |
-2,80%
|
2,49
|
2,42
|
2,565
|
2,43
|
23/06/2023 |
310.936 |
3,29%
|
2,36
|
2,31
|
2,52
|
2,51
|
22/06/2023 |
183.999 |
-0,82%
|
2,40
|
2,315
|
2,46
|
2,43
|
21/06/2023 |
293.660 |
2,08%
|
2,40
|
2,35
|
2,52
|
2,45
|
20/06/2023 |
287.416 |
2,56%
|
2,30
|
2,30
|
2,44
|
2,40
|
19/06/2023 |
1.166.889 |
2,63%
|
2,32
|
2,205
|
2,35
|
2,34
|
16/06/2023 |
1.166.889 |
2,63%
|
2,32
|
2,205
|
2,35
|
2,34
|
15/06/2023 |
401.318 |
0,00%
|
2,25
|
2,21
|
2,31
|
2,28
|
14/06/2023 |
219.763 |
-2,98%
|
2,37
|
2,27
|
2,43
|
2,28
|
13/06/2023 |
699.872 |
1,73%
|
2,32
|
2,30
|
2,408
|
2,35
|
12/06/2023 |
183.918 |
0,44%
|
2,29
|
2,2599
|
2,39
|
2,31
|
09/06/2023 |
249.524 |
-7,26%
|
2,46
|
2,28
|
2,46
|
2,30
|
08/06/2023 |
499.588 |
-2,36%
|
2,54
|
2,35
|
2,60
|
2,48
|
07/06/2023 |
615.940 |
8,09%
|
2,34
|
2,335
|
2,55
|
2,54
|
06/06/2023 |
476.890 |
8,30%
|
2,17
|
2,16
|
2,385
|
2,35
|
05/06/2023 |
371.755 |
-5,65%
|
2,26
|
2,15
|
2,29
|
2,17
|
02/06/2023 |
358.396 |
7,98%
|
2,02
|
2,135
|
2,30
|
2,30
|
01/06/2023 |
408.233 |
4,93%
|
2,02
|
1,99
|
2,155
|
2,13
|
31/05/2023 |
433.112 |
-5,24%
|
2,33
|
2,11
|
2,33
|
2,03
|
30/05/2023 |
433.112 |
-5,24%
|
2,33
|
2,11
|
2,33
|
2,17
|
29/05/2023 |
436.447 |
0,00%
|
2,27
|
2,26
|
2,35
|
2,29
|
26/05/2023 |
436.447 |
0,00%
|
2,27
|
2,26
|
2,35
|
2,29
|
25/05/2023 |
447.162 |
4,57%
|
2,18
|
2,18
|
2,3202
|
2,29
|
24/05/2023 |
488.582 |
-4,78%
|
2,30
|
2,17
|
2,34
|
2,19
|
23/05/2023 |
670.314 |
10,05%
|
2,10
|
2,09
|
2,34
|
2,30
|