Fossil Group Inc (FOSL)
Exportar para Excel
<< < 2 3 4 5 6 > |
30/12/2022 |
284.984 |
2,64%
|
4,07
|
4,06
|
4,33
|
4,27
|
29/12/2022 |
270.037 |
4,02%
|
4,05
|
3,9908
|
4,24
|
4,14
|
28/12/2022 |
298.006 |
-1,73%
|
4,04
|
3,8785
|
4,13
|
3,98
|
27/12/2022 |
316.200 |
1,76%
|
3,95
|
3,89
|
4,07
|
4,05
|
23/12/2022 |
37.703 |
-0,02%
|
3,97
|
3,905
|
3,98
|
3,9693
|
22/12/2022 |
259.982 |
0,00%
|
3,91
|
3,79
|
4,005
|
3,97
|
21/12/2022 |
320.788 |
1,80%
|
3,95
|
3,93
|
4,115
|
3,97
|
20/12/2022 |
426.025 |
0,78%
|
3,87
|
3,83
|
3,985
|
3,90
|
19/12/2022 |
306.818 |
-7,19%
|
4,14
|
3,86
|
4,18
|
3,87
|
16/12/2022 |
973.815 |
-4,14%
|
4,28
|
4,02
|
4,365
|
4,17
|
15/12/2022 |
257.778 |
-9,94%
|
4,74
|
4,3201
|
4,74
|
4,35
|
14/12/2022 |
325.422 |
3,87%
|
4,70
|
4,70
|
4,85
|
4,83
|
13/12/2022 |
322.246 |
1,31%
|
4,72
|
4,585
|
4,96
|
4,65
|
12/12/2022 |
379.653 |
-0,43%
|
4,61
|
4,42
|
4,645
|
4,59
|
09/12/2022 |
360.895 |
-1,92%
|
4,64
|
4,54
|
4,77
|
4,61
|
08/12/2022 |
131.665 |
0,64%
|
4,71
|
4,61
|
4,79
|
4,70
|
07/12/2022 |
302.297 |
0,00%
|
4,63
|
4,57
|
4,85
|
4,67
|
06/12/2022 |
1.807.922 |
3,55%
|
4,51
|
4,455
|
4,77
|
4,67
|
05/12/2022 |
2.042.134 |
-2,38%
|
4,58
|
4,44
|
4,66
|
4,51
|
02/12/2022 |
1.884.041 |
-5,33%
|
4,74
|
4,545
|
4,77
|
4,62
|
01/12/2022 |
1.652.285 |
2,31%
|
4,77
|
4,705
|
4,93
|
4,88
|
30/11/2022 |
1.014.102 |
0,63%
|
4,77
|
4,69
|
4,915
|
4,77
|
29/11/2022 |
1.559.516 |
3,27%
|
4,70
|
4,65
|
4,835
|
4,74
|
28/11/2022 |
1.625.386 |
-4,18%
|
4,70
|
4,57
|
4,84
|
4,59
|
25/11/2022 |
320.492 |
-0,83%
|
4,90
|
4,6957
|
4,9101
|
4,79
|
24/11/2022 |
979.856 |
-1,63%
|
4,95
|
4,785
|
5,03
|
4,83
|
23/11/2022 |
979.856 |
-1,63%
|
4,95
|
4,785
|
5,03
|
4,83
|
22/11/2022 |
1.312.612 |
5,37%
|
4,93
|
4,70
|
4,92
|
4,91
|
21/11/2022 |
2.071.508 |
-3,72%
|
4,93
|
4,535
|
4,95
|
4,66
|
18/11/2022 |
1.892.274 |
-8,33%
|
4,70
|
4,82
|
5,405
|
4,84
|
17/11/2022 |
4.331.320 |
15,54%
|
4,70
|
4,70
|
5,3924
|
5,28
|
16/11/2022 |
1.241.527 |
-7,30%
|
4,70
|
4,45
|
4,91
|
4,57
|
15/11/2022 |
1.945.304 |
10,87%
|
4,46
|
4,525
|
4,985
|
4,945
|
14/11/2022 |
364.818 |
-2,19%
|
4,46
|
4,36
|
4,53
|
4,46
|
11/11/2022 |
846.302 |
9,09%
|
4,29
|
4,21
|
4,58
|
4,56
|
10/11/2022 |
779.837 |
24,04%
|
3,84
|
3,70
|
4,41
|
4,18
|
09/11/2022 |
721.843 |
-11,74%
|
3,90
|
3,33
|
3,89
|
3,345
|
08/11/2022 |
545.517 |
-2,71%
|
3,90
|
3,77
|
3,97
|
3,775
|
07/11/2022 |
642.429 |
-4,21%
|
4,09
|
3,83
|
4,06
|
3,87
|
04/11/2022 |
448.085 |
-0,62%
|
4,09
|
4,02
|
4,235
|
4,035
|
03/11/2022 |
333.710 |
-3,10%
|
4,09
|
3,95
|
4,15
|
4,06
|
02/11/2022 |
429.096 |
-3,01%
|
4,32
|
4,17
|
4,41
|
4,19
|
01/11/2022 |
343.976 |
1,53%
|
4,33
|
4,22
|
4,42
|
4,315
|
31/10/2022 |
220.903 |
1,43%
|
4,06
|
4,125
|
4,285
|
4,25
|
28/10/2022 |
189.429 |
2,83%
|
4,06
|
3,98
|
4,195
|
4,185
|
27/10/2022 |
234.779 |
-1,93%
|
4,21
|
4,035
|
4,31
|
4,07
|
26/10/2022 |
412.445 |
5,87%
|
3,63
|
3,79
|
4,19
|
4,15
|
25/10/2022 |
687.584 |
13,48%
|
3,63
|
3,49
|
3,93
|
3,915
|
24/10/2022 |
243.951 |
-4,70%
|
3,63
|
3,435
|
3,63
|
3,45
|
21/10/2022 |
187.656 |
0,69%
|
3,69
|
3,51
|
3,72
|
3,625
|
20/10/2022 |
419.560 |
-2,17%
|
3,69
|
3,59
|
3,88
|
3,60
|
19/10/2022 |
209.153 |
-3,67%
|
3,76
|
3,61
|
3,84
|
3,68
|
18/10/2022 |
188.704 |
-0,26%
|
3,91
|
3,775
|
4,02
|
3,81
|
17/10/2022 |
300.327 |
10,09%
|
3,53
|
3,54
|
3,87
|
3,82
|
14/10/2022 |
152.020 |
-2,25%
|
3,35
|
3,41
|
3,69
|
3,47
|
13/10/2022 |
385.734 |
3,20%
|
3,35
|
3,245
|
3,59
|
3,55
|
12/10/2022 |
143.862 |
-0,58%
|
3,46
|
3,395
|
3,5142
|
3,44
|
11/10/2022 |
589.188 |
-0,29%
|
3,635
|
3,425
|
3,635
|
3,46
|
10/10/2022 |
176.437 |
-3,88%
|
3,69
|
3,46
|
3,71
|
3,47
|
07/10/2022 |
366.090 |
-3,22%
|
3,65
|
3,535
|
3,68
|
3,61
|
06/10/2022 |
304.013 |
0,67%
|
3,69
|
3,67
|
3,84
|
3,735
|
05/10/2022 |
256.028 |
1,92%
|
3,63
|
3,56
|
3,715
|
3,71
|
04/10/2022 |
374.986 |
5,20%
|
3,55
|
3,55
|
3,75
|
3,64
|
03/10/2022 |
438.411 |
1,17%
|
3,48
|
3,355
|
3,58
|
3,46
|
30/09/2022 |
388.408 |
-5,00%
|
3,60
|
3,41
|
3,64
|
3,42
|
29/09/2022 |
283.482 |
-6,49%
|
3,77
|
3,54
|
3,79
|
3,60
|
28/09/2022 |
312.820 |
2,12%
|
3,80
|
3,79
|
3,995
|
3,85
|
27/09/2022 |
372.373 |
1,34%
|
3,89
|
3,69
|
3,87
|
3,77
|
26/09/2022 |
337.307 |
-3,88%
|
3,89
|
3,705
|
3,945
|
3,72
|
23/09/2022 |
354.249 |
-2,76%
|
3,89
|
3,785
|
3,97
|
3,87
|
22/09/2022 |
408.460 |
-5,46%
|
4,18
|
3,95
|
4,22
|
3,98
|
21/09/2022 |
475.772 |
-0,94%
|
4,26
|
4,195
|
4,43
|
4,21
|
20/09/2022 |
597.083 |
-4,92%
|
4,40
|
4,235
|
4,44
|
4,25
|
19/09/2022 |
927.415 |
10,10%
|
4,05
|
4,03
|
4,54
|
4,47
|
16/09/2022 |
3.144.276 |
7,12%
|
3,69
|
3,675
|
4,2399
|
4,06
|
15/09/2022 |
998.908 |
5,28%
|
3,57
|
3,588
|
3,97
|
3,79
|
14/09/2022 |
821.744 |
-4,26%
|
3,78
|
3,54
|
3,78
|
3,60
|
13/09/2022 |
864.692 |
-7,62%
|
3,88
|
3,735
|
3,945
|
3,76
|
12/09/2022 |
843.494 |
5,71%
|
3,82
|
3,92
|
4,31
|
4,07
|
09/09/2022 |
888.759 |
1,32%
|
3,82
|
3,755
|
3,9406
|
3,84
|
08/09/2022 |
615.517 |
-5,16%
|
3,82
|
3,695
|
3,85
|
3,68
|
07/09/2022 |
1.210.078 |
-0,26%
|
3,84
|
3,64
|
4,01
|
3,84
|
06/09/2022 |
2.313.025 |
-10,67%
|
4,05
|
3,275
|
4,07
|
3,85
|
05/09/2022 |
571.794 |
2,13%
|
4,26
|
4,065
|
4,38
|
4,31
|
02/09/2022 |
571.794 |
2,13%
|
4,26
|
4,065
|
4,38
|
4,31
|
01/09/2022 |
366.111 |
-0,24%
|
4,18
|
4,061
|
4,245
|
4,22
|
31/08/2022 |
236.018 |
-4,08%
|
4,45
|
4,215
|
4,53
|
4,23
|
30/08/2022 |
347.203 |
0,46%
|
4,44
|
4,295
|
4,445
|
4,41
|
29/08/2022 |
148.664 |
-0,23%
|
4,34
|
4,31
|
4,42
|
4,39
|
26/08/2022 |
270.943 |
-4,97%
|
4,67
|
4,37
|
4,77
|
4,40
|
25/08/2022 |
334.731 |
5,50%
|
4,53
|
4,46
|
4,63
|
4,80
|
24/08/2022 |
257.118 |
-3,19%
|
4,67
|
4,54
|
4,69
|
4,55
|
23/08/2022 |
402.859 |
0,21%
|
4,65
|
4,50
|
4,85
|
4,70
|
22/08/2022 |
550.412 |
-4,68%
|
4,87
|
4,66
|
4,92
|
4,69
|
19/08/2022 |
501.779 |
-4,47%
|
5,32
|
4,885
|
5,065
|
4,92
|
18/08/2022 |
389.952 |
-3,20%
|
5,32
|
5,065
|
5,40
|
5,15
|
17/08/2022 |
454.633 |
-6,17%
|
5,55
|
5,2591
|
5,55
|
5,32
|
16/08/2022 |
430.267 |
0,18%
|
5,69
|
5,45
|
5,85
|
5,67
|
15/08/2022 |
639.994 |
-6,29%
|
5,97
|
5,58
|
5,96
|
5,66
|
12/08/2022 |
489.114 |
-2,11%
|
6,21
|
5,90
|
6,17
|
6,04
|