Fossil Group Inc (FOSL)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
140.378 |
3,33%
|
0,889
|
0,857
|
0,9626
|
0,926
|
| 22/04/2025 |
224.278 |
-1,52%
|
0,91
|
0,857
|
0,9244
|
0,8962
|
| 21/04/2025 |
103.207 |
-1,71%
|
0,9258
|
0,8821
|
0,9258
|
0,91
|
| 17/04/2025 |
100.481 |
0,63%
|
0,952
|
0,91
|
0,99
|
0,9258
|
| 16/04/2025 |
96.026 |
-4,66%
|
0,94
|
0,92
|
1,0099
|
0,92
|
| 15/04/2025 |
109.744 |
1,55%
|
0,97
|
0,9305
|
1,0099
|
0,965
|
| 14/04/2025 |
142.035 |
-2,36%
|
0,977
|
0,9305
|
0,9965
|
0,9503
|
| 11/04/2025 |
233.119 |
-1,01%
|
0,977
|
0,962
|
1,015
|
0,9733
|
| 10/04/2025 |
139.189 |
-7,25%
|
1,02
|
0,95
|
1,025
|
0,9832
|
| 09/04/2025 |
265.429 |
13,99%
|
0,9309
|
0,8828
|
1,10
|
1,06
|
| 08/04/2025 |
262.268 |
-6,34%
|
1,04
|
0,92
|
1,09
|
0,9299
|
| 07/04/2025 |
198.774 |
-1,96%
|
0,97
|
0,92
|
1,06
|
1,00
|
| 04/04/2025 |
432.387 |
0,00%
|
1,04
|
0,94
|
1,09
|
1,02
|
| 03/04/2025 |
410.460 |
-14,29%
|
1,21
|
1,07
|
1,22
|
1,07
|
| 02/04/2025 |
182.144 |
3,28%
|
1,21
|
1,2135
|
1,28
|
1,26
|
| 01/04/2025 |
263.286 |
6,09%
|
1,14
|
1,12
|
1,245
|
1,22
|
| 31/03/2025 |
179.307 |
2,68%
|
1,10
|
1,06
|
1,18
|
1,15
|
| 28/03/2025 |
138.801 |
-3,45%
|
1,18
|
1,11
|
1,18
|
1,12
|
| 27/03/2025 |
230.078 |
-0,85%
|
1,16
|
1,12
|
1,22
|
1,16
|
| 26/03/2025 |
179.802 |
-2,48%
|
1,21
|
1,17
|
1,25
|
1,18
|
| 25/03/2025 |
222.817 |
-3,97%
|
1,27
|
1,20
|
1,29
|
1,21
|
| 24/03/2025 |
252.375 |
-0,79%
|
1,28
|
1,24
|
1,3185
|
1,26
|
| 21/03/2025 |
221.628 |
0,00%
|
1,36
|
1,24
|
1,35
|
1,27
|
| 20/03/2025 |
199.855 |
-5,88%
|
1,36
|
1,275
|
1,36
|
1,28
|
| 19/03/2025 |
290.142 |
3,44%
|
1,33
|
1,3101
|
1,3896
|
1,36
|
| 18/03/2025 |
399.345 |
-8,04%
|
1,40
|
1,28
|
1,4001
|
1,31
|
| 17/03/2025 |
615.632 |
-6,49%
|
1,52
|
1,33
|
1,6192
|
1,43
|
| 14/03/2025 |
674.651 |
-5,79%
|
1,64
|
1,495
|
1,72
|
1,54
|
| 13/03/2025 |
2.408.369 |
29,13%
|
1,30
|
1,30
|
1,74
|
1,64
|
| 12/03/2025 |
396.901 |
-0,78%
|
1,29
|
1,23
|
1,32
|
1,27
|
| 11/03/2025 |
317.701 |
1,59%
|
1,25
|
1,22
|
1,355
|
1,28
|
| 10/03/2025 |
240.889 |
-7,97%
|
1,37
|
1,2501
|
1,4089
|
1,26
|
| 07/03/2025 |
130.909 |
0,00%
|
1,37
|
1,35
|
1,40
|
1,38
|
| 06/03/2025 |
94.792 |
-1,43%
|
1,37
|
1,36
|
1,43
|
1,38
|
| 05/03/2025 |
139.234 |
3,70%
|
1,36
|
1,35
|
1,425
|
1,40
|
| 04/03/2025 |
348.837 |
-1,46%
|
1,36
|
1,30
|
1,3996
|
1,35
|
| 03/03/2025 |
174.167 |
-9,87%
|
1,51
|
1,37
|
1,54
|
1,37
|
| 28/02/2025 |
128.400 |
1,33%
|
1,49
|
1,48
|
1,56
|
1,52
|
| 27/02/2025 |
169.674 |
1,35%
|
1,49
|
1,41
|
1,53
|
1,50
|
| 26/02/2025 |
321.512 |
4,23%
|
1,54
|
1,4436
|
1,60
|
1,48
|
| 25/02/2025 |
743.842 |
-6,86%
|
1,54
|
1,22
|
1,55
|
1,42
|
| 24/02/2025 |
63.957 |
-0,33%
|
1,64
|
1,5114
|
1,57
|
1,53
|
| 21/02/2025 |
161.925 |
-5,22%
|
1,64
|
1,53
|
1,67
|
1,54
|
| 20/02/2025 |
186.006 |
-2,98%
|
1,75
|
1,58
|
1,71
|
1,63
|
| 19/02/2025 |
148.357 |
-4,00%
|
1,73
|
1,68
|
1,76
|
1,68
|
| 18/02/2025 |
161.098 |
1,16%
|
1,75
|
1,7105
|
1,80
|
1,75
|
| 17/02/2025 |
49.827 |
0,00%
|
1,75
|
1,67
|
1,75
|
1,73
|
| 14/02/2025 |
121.518 |
-0,29%
|
1,75
|
1,67
|
1,765
|
1,73
|
| 13/02/2025 |
196.073 |
6,79%
|
1,67
|
1,6221
|
1,76
|
1,73
|
| 12/02/2025 |
219.365 |
-2,99%
|
1,72
|
1,60
|
1,6693
|
1,62
|
| 11/02/2025 |
187.336 |
-4,02%
|
1,77
|
1,6605
|
1,74
|
1,67
|
| 10/02/2025 |
211.676 |
-0,57%
|
1,80
|
1,73
|
1,80
|
1,74
|
| 07/02/2025 |
139.260 |
-2,24%
|
1,82
|
1,7347
|
1,82
|
1,75
|
| 06/02/2025 |
133.552 |
-2,72%
|
1,78
|
1,75
|
1,83
|
1,79
|
| 05/02/2025 |
215.658 |
1,67%
|
1,78
|
1,77
|
1,84
|
1,84
|
| 04/02/2025 |
284.810 |
13,21%
|
1,61
|
1,59
|
1,80
|
1,80
|
| 03/02/2025 |
223.424 |
-4,79%
|
1,69
|
1,52
|
1,61
|
1,59
|
| 31/01/2025 |
116.378 |
-0,60%
|
1,69
|
1,635
|
1,70
|
1,67
|
| 30/01/2025 |
68.745 |
0,60%
|
1,68
|
1,66
|
1,70
|
1,68
|
| 29/01/2025 |
99.778 |
-1,77%
|
1,69
|
1,63
|
1,69
|
1,67
|
| 28/01/2025 |
95.293 |
0,59%
|
1,70
|
1,65
|
1,70
|
1,70
|
| 27/01/2025 |
93.940 |
-2,31%
|
1,70
|
1,665
|
1,73
|
1,69
|
| 24/01/2025 |
171.525 |
-2,81%
|
1,72
|
1,725
|
1,818
|
1,73
|
| 23/01/2025 |
124.753 |
4,09%
|
1,76
|
1,66
|
1,79
|
1,78
|
| 22/01/2025 |
145.484 |
-2,84%
|
1,77
|
1,70
|
1,78
|
1,71
|
| 21/01/2025 |
229.144 |
-0,57%
|
1,77
|
1,725
|
1,845
|
1,76
|
| 20/01/2025 |
92.958 |
0,00%
|
1,77
|
1,73
|
1,82
|
1,77
|
| 17/01/2025 |
222.946 |
1,44%
|
1,77
|
1,73
|
1,825
|
1,77
|
| 16/01/2025 |
141.652 |
2,96%
|
1,71
|
1,69
|
1,74
|
1,74
|
| 15/01/2025 |
176.863 |
2,42%
|
1,71
|
1,67
|
1,75
|
1,69
|
| 14/01/2025 |
249.098 |
-1,50%
|
1,90
|
1,63
|
1,75
|
1,65
|
| 13/01/2025 |
643.067 |
-11,64%
|
2,02
|
1,61
|
1,86
|
1,67
|
| 10/01/2025 |
301.190 |
-5,74%
|
1,89
|
1,865
|
2,02
|
1,89
|
| 09/01/2025 |
512.823 |
8,47%
|
1,89
|
1,77
|
2,029
|
2,005
|
| 08/01/2025 |
509.198 |
7,41%
|
1,92
|
1,78
|
2,029
|
2,005
|
| 07/01/2025 |
261.211 |
0,53%
|
1,92
|
1,84
|
1,95
|
1,89
|
| 06/01/2025 |
257.594 |
0,00%
|
1,75
|
1,815
|
1,96
|
1,88
|
| 03/01/2025 |
867.880 |
6,82%
|
1,75
|
1,73
|
1,97
|
1,88
|
| 02/01/2025 |
265.697 |
5,39%
|
1,78
|
1,64
|
1,86
|
1,76
|
| 31/12/2024 |
0 |
-5,65%
|
1,78
|
1,645
|
1,85
|
1,67
|
| 30/12/2024 |
312.155 |
-6,35%
|
1,85
|
1,67
|
1,86
|
1,67
|
| 27/12/2024 |
210.541 |
3,28%
|
1,82
|
1,785
|
1,9162
|
1,89
|
| 26/12/2024 |
169.826 |
1,11%
|
1,71
|
1,80
|
1,89
|
1,83
|
| 24/12/2024 |
0 |
0,59%
|
1,71
|
1,70
|
1,855
|
1,81
|
| 23/12/2024 |
266.294 |
-7,57%
|
1,85
|
1,695
|
1,87
|
1,71
|
| 20/12/2024 |
308.017 |
3,67%
|
1,80
|
1,73
|
1,85
|
1,85
|
| 19/12/2024 |
482.938 |
-2,75%
|
1,80
|
1,64
|
1,85
|
1,77
|
| 18/12/2024 |
0 |
-1,62%
|
1,97
|
1,77
|
2,01
|
1,82
|
| 17/12/2024 |
228.824 |
-1,07%
|
2,01
|
1,8108
|
1,95
|
1,85
|
| 16/12/2024 |
412.228 |
-6,03%
|
1,90
|
1,83
|
2,04
|
1,87
|
| 13/12/2024 |
472.639 |
5,85%
|
1,90
|
1,85
|
2,06
|
1,99
|
| 12/12/2024 |
393.741 |
-2,59%
|
2,00
|
1,83
|
2,05
|
1,88
|
| 11/12/2024 |
354.801 |
-4,93%
|
2,10
|
1,93
|
2,12
|
1,93
|
| 10/12/2024 |
487.250 |
-3,79%
|
1,98
|
1,99
|
2,14
|
2,03
|
| 09/12/2024 |
604.362 |
6,60%
|
1,96
|
1,98
|
2,22
|
2,11
|
| 06/12/2024 |
431.676 |
1,55%
|
1,97
|
1,91
|
2,01
|
1,97
|
| 05/12/2024 |
1.471.924 |
-2,02%
|
1,97
|
1,91
|
2,02
|
1,94
|
| 04/12/2024 |
805.303 |
-6,16%
|
2,30
|
1,93
|
2,10
|
1,98
|
| 03/12/2024 |
1.432.462 |
-10,18%
|
2,30
|
2,02
|
2,30
|
2,11
|
| 02/12/2024 |
21.659.662 |
58,22%
|
1,595
|
1,582
|
2,5009
|
2,35
|
