Fossil Group Inc (FOSL)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 29/11/2024 |
184.250 |
5,37%
|
1,55
|
1,37
|
1,60
|
1,46
|
| 27/11/2024 |
792.536 |
4,93%
|
1,35
|
1,23
|
1,55
|
1,49
|
| 26/11/2024 |
528.945 |
10,08%
|
1,2988
|
1,10
|
1,42
|
1,42
|
| 25/11/2024 |
426.074 |
7,69%
|
1,18
|
1,10
|
1,33
|
1,29
|
| 22/11/2024 |
153.946 |
1,74%
|
1,18
|
1,02
|
1,193
|
1,17
|
| 21/11/2024 |
301.039 |
-4,17%
|
1,22
|
1,08
|
1,2551
|
1,15
|
| 20/11/2024 |
167.088 |
0,84%
|
1,28
|
1,15
|
1,30
|
1,20
|
| 19/11/2024 |
144.110 |
-8,46%
|
1,27
|
1,185
|
1,32
|
1,19
|
| 18/11/2024 |
139.987 |
-0,39%
|
1,3001
|
1,26
|
1,36
|
1,30
|
| 15/11/2024 |
263.683 |
-0,76%
|
1,30
|
1,25
|
1,36
|
1,30
|
| 14/11/2024 |
203.902 |
2,34%
|
1,17
|
1,17
|
1,33
|
1,31
|
| 13/11/2024 |
342.188 |
5,79%
|
1,21
|
1,15
|
1,33
|
1,28
|
| 12/11/2024 |
283.946 |
-3,97%
|
1,23
|
1,15
|
1,27
|
1,21
|
| 11/11/2024 |
363.263 |
8,62%
|
1,21
|
1,1501
|
1,275
|
1,26
|
| 08/11/2024 |
996.777 |
-8,66%
|
1,30
|
1,0006
|
1,33
|
1,16
|
| 07/11/2024 |
161.208 |
-2,31%
|
1,39
|
1,24
|
1,4263
|
1,27
|
| 06/11/2024 |
335.773 |
-6,84%
|
1,30
|
1,275
|
1,4263
|
1,30
|
| 05/11/2024 |
280.492 |
%
|
1,30
|
1,30
|
1,40
|
1,39
|
| 04/11/2024 |
626.686 |
%
|
1,29
|
1,28
|
1,37
|
1,315
|
| 01/11/2024 |
477.601 |
%
|
1,27
|
1,21
|
1,32
|
1,28
|
| 31/10/2024 |
200.612 |
%
|
1,27
|
1,22
|
1,29
|
1,265
|
| 30/10/2024 |
262.800 |
%
|
1,15
|
1,137
|
1,279
|
1,26
|
| 29/10/2024 |
380.151 |
%
|
1,12
|
1,095
|
1,19
|
1,17
|
| 28/10/2024 |
180.756 |
%
|
1,12
|
1,10
|
1,16
|
1,11
|
| 25/10/2024 |
245.028 |
%
|
1,12
|
1,11
|
1,15
|
1,15
|
| 24/10/2024 |
95.126 |
%
|
1,12
|
1,12
|
1,175
|
1,13
|
| 23/10/2024 |
81.303 |
%
|
1,13
|
1,13
|
1,16
|
1,16
|
| 22/10/2024 |
81.298 |
%
|
1,13
|
1,13
|
1,16
|
1,15
|
| 21/10/2024 |
82.853 |
%
|
1,15
|
1,1401
|
1,1602
|
1,16
|
| 18/10/2024 |
85.680 |
%
|
1,19
|
1,15
|
1,195
|
1,15
|
| 17/10/2024 |
68.328 |
%
|
1,19
|
1,18
|
1,22
|
1,20
|
| 16/10/2024 |
166.123 |
%
|
1,21
|
1,19
|
1,255
|
1,21
|
| 15/10/2024 |
112.874 |
%
|
1,17
|
1,16
|
1,2299
|
1,20
|
| 14/10/2024 |
90.100 |
%
|
1,18
|
1,13
|
1,19
|
1,17
|
| 11/10/2024 |
165.110 |
%
|
1,26
|
1,14
|
1,21
|
1,18
|
| 10/10/2024 |
172.663 |
%
|
1,26
|
1,15
|
1,28
|
1,18
|
| 09/10/2024 |
154.523 |
%
|
1,26
|
1,22
|
1,31
|
1,25
|
| 08/10/2024 |
152.508 |
%
|
1,28
|
1,22
|
1,31
|
1,27
|
| 07/10/2024 |
245.677 |
%
|
1,26
|
1,245
|
1,32
|
1,29
|
| 04/10/2024 |
255.969 |
%
|
1,18
|
1,2475
|
1,31
|
1,26
|
| 03/10/2024 |
136.879 |
%
|
1,18
|
1,19
|
1,28
|
1,27
|
| 02/10/2024 |
136.867 |
%
|
1,18
|
1,1501
|
1,28
|
1,27
|
| 01/10/2024 |
274.878 |
%
|
1,18
|
1,1501
|
1,28
|
1,26
|
| 30/09/2024 |
399.428 |
%
|
1,24
|
1,14
|
1,28
|
1,16
|
| 27/09/2024 |
420.695 |
%
|
1,12
|
1,12
|
1,26
|
1,24
|
