Fulgent Genetics Inc (FLGT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	175.459	-0,83%	29,50	29,40	29,95	29,78
29-12-2022	178.763	2,74%	29,30	29,07	30,39	30,03
28-12-2022	175.607	-0,88%	29,32	29,0107	30,2569	29,23
27-12-2022	163.703	-2,74%	30,27	29,06	30,27	29,49
23-12-2022	37.996	0,49%	30,77	30,65	31,35	30,91
22-12-2022	139.598	-1,82%	30,87	30,02	30,92	30,76
21-12-2022	223.835	0,77%	31,36	31,045	31,7972	31,33
20-12-2022	194.244	1,60%	30,36	30,06	31,42	31,09
19-12-2022	198.112	-1,96%	31,06	30,30	31,07	30,60
16-12-2022	754.497	-3,79%	32,00	30,475	32,16	31,21
15-12-2022	185.593	-3,77%	33,12	32,24	33,28	32,44
14-12-2022	183.745	0,03%	33,69	33,1533	34,13	33,71
13-12-2022	199.586	4,50%	34,15	33,525	35,55	34,85
12-12-2022	185.293	-2,14%	34,00	33,22	34,14	33,35
09-12-2022	209.107	1,13%	33,42	33,31	35,09	34,08
08-12-2022	382.714	-9,09%	35,67	33,07	36,05	33,70
07-12-2022	145.872	2,72%	35,94	35,94	37,21	37,07
06-12-2022	560.762	0,45%	35,87	35,51	36,41	36,09
05-12-2022	324.109	-0,77%	35,21	35,20	36,12	35,93
02-12-2022	456.974	0,39%	35,56	34,884	36,24	36,21
01-12-2022	406.941	-0,55%	36,34	35,60	37,08	36,07
30-11-2022	613.261	3,16%	35,10	33,8819	36,27	36,29
29-11-2022	442.178	-2,01%	35,87	35,01	36,46	35,18
28-11-2022	349.605	-2,76%	36,69	35,5727	37,25	35,871
25-11-2022	248.004	0,03%	36,49	36,2568	36,99	36,50
24-11-2022	475.558	1,39%	36,00	36,00	37,208	36,49
23-11-2022	475.558	1,39%	36,00	36,00	37,208	36,49
22-11-2022	766.743	-1,96%	36,71	35,32	36,94	35,99
21-11-2022	583.924	-0,92%	36,62	36,44	37,62	36,71
18-11-2022	625.688	3,23%	37,24	36,65	38,05	37,05
17-11-2022	555.188	-0,20%	35,27	34,285	36,00	35,89
16-11-2022	397.916	-2,86%	38,73	35,5477	36,65	35,96
15-11-2022	442.004	3,06%	38,73	36,61	38,12	37,02
14-11-2022	197.969	-8,46%	38,73	35,89	39,30	35,92
11-11-2022	182.175	6,34%	36,75	36,4111	39,41	39,24
10-11-2022	288.085	8,43%	35,52	35,39	36,94	36,90
09-11-2022	242.599	-2,08%	32,27	33,71	36,81	33,98
08-11-2022	431.677	-2,31%	32,27	31,07	35,42	34,70
07-11-2022	518.259	-6,53%	36,50	32,19	36,50	35,50
04-11-2022	100.854	0,42%	38,09	36,985	38,315	38,05
03-11-2022	85.820	-1,53%	40,01	37,55	38,80	37,89
02-11-2022	122.453	-4,40%	40,01	38,46	40,51	38,48
01-11-2022	128.855	1,56%	39,47	39,5899	40,49	40,25
31-10-2022	140.715	-1,61%	39,47	39,63	40,3649	39,63
28-10-2022	86.149	2,26%	39,47	39,21	40,35	40,30
27-10-2022	118.786	-1,67%	38,05	39,01	40,47	39,41
26-10-2022	203.812	4,92%	38,05	38,20	40,55	40,08
25-10-2022	139.223	0,63%	38,05	38,05	38,83	38,20
24-10-2022	134.216	-0,86%	36,94	37,685	38,58	37,96
21-10-2022	111.828	3,77%	36,94	36,2593	38,42	38,24
20-10-2022	93.840	1,46%	37,08	36,12	37,63	36,75
19-10-2022	139.455	-3,85%	37,08	35,66	37,18	36,22
18-10-2022	112.876	0,62%	37,08	37,50	38,90	37,62
17-10-2022	126.324	2,75%	37,08	37,03	38,00	37,39
14-10-2022	123.686	-3,17%	36,75	36,36	38,2913	36,34
13-10-2022	175.146	1,52%	36,75	36,26	38,05	37,53
12-10-2022	129.493	0,57%	36,75	36,30	37,32	36,97
11-10-2022	154.988	-1,61%	37,30	36,435	38,10	36,76
10-10-2022	187.289	-0,69%	37,63	36,80	38,1372	37,36
07-10-2022	156.425	-2,16%	38,21	37,37	38,27	37,62
06-10-2022	124.629	0,29%	38,33	37,735	38,75	38,44
05-10-2022	206.587	-1,03%	38,0892	36,8015	38,365	38,33
04-10-2022	157.158	2,52%	38,10	38,10	39,08	38,73
03-10-2022	174.500	-0,89%	38,24	37,62	38,845	37,78
30-09-2022	87.515	-1,70%	38,78	38,06	39,62	38,12
29-09-2022	101.694	-0,06%	38,00	37,75	38,78	38,785
28-09-2022	105.141	2,35%	38,00	38,29	39,20	38,81
27-09-2022	145.481	-0,45%	38,00	37,62	38,95	37,92
26-09-2022	154.335	0,13%	38,00	37,76	38,85	38,09
23-09-2022	171.007	-0,50%	37,87	37,335	38,1799	38,04
22-09-2022	143.367	-1,29%	38,45	37,82	38,605	38,23
21-09-2022	163.824	-2,57%	39,99	38,67	40,94	38,73
20-09-2022	167.596	-4,10%	41,18	39,71	41,28	39,75
19-09-2022	159.454	-0,93%	41,50	40,6436	41,62	41,45
16-09-2022	168.065	1,58%	41,04	40,703	41,92	41,84
15-09-2022	157.870	-3,76%	42,61	40,79	43,47	41,19
14-09-2022	283.501	-1,29%	43,11	42,60	43,68	42,80
13-09-2022	313.944	-3,26%	43,11	43,11	43,948	43,36
12-09-2022	222.408	1,22%	44,23	44,20	45,1396	44,82
09-09-2022	314.077	2,00%	43,28	43,28	44,93	44,28
08-09-2022	308.042	1,90%	42,00	41,62	43,61	43,41
07-09-2022	347.995	0,43%	41,98	41,73	42,91	42,5504
06-09-2022	176.526	1,85%	41,54	41,10	42,655	42,37
05-09-2022	141.192	-1,16%	42,51	41,19	42,73	41,60
02-09-2022	141.192	-1,16%	42,51	41,19	42,73	41,60
01-09-2022	193.381	-3,18%	43,02	41,66	43,225	42,09
31-08-2022	266.888	-1,54%	44,22	43,17	44,66	43,47
30-08-2022	202.165	-1,43%	45,24	43,8995	45,45	44,15
29-08-2022	210.642	-0,24%	45,79	44,60	46,1449	46,29
26-08-2022	233.898	-3,55%	47,78	46,29	48,345	46,40
25-08-2022	205.746	2,45%	47,77	47,5205	48,31	48,11
24-08-2022	176.522	-0,02%	46,80	46,50	47,56	46,95
23-08-2022	211.845	-1,55%	47,58	46,669	47,88	46,96
22-08-2022	196.583	-2,65%	48,03	47,26	48,73	47,70
19-08-2022	304.051	-1,05%	48,06	48,61	49,58	49,00
18-08-2022	277.188	3,04%	48,06	47,87	49,635	49,52
17-08-2022	248.376	-4,38%	50,00	48,00	50,21	48,06
16-08-2022	213.479	-5,73%	52,81	50,09	53,105	50,21
15-08-2022	199.129	1,62%	51,78	51,62	53,35	53,26
12-08-2022	129.557	1,24%	51,85	51,41	52,955	52,41