Gentex Corporation (GNTX)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
0,09%
|
34,52
|
34,34
|
34,715
|
34,65
|
17/05/2024 |
481.030 |
0,09%
|
34,52
|
34,34
|
34,715
|
34,65
|
16/05/2024 |
590.910 |
-1,03%
|
34,98
|
34,46
|
35,07
|
34,62
|
15/05/2024 |
423.021 |
0,66%
|
35,04
|
34,76
|
35,06
|
34,98
|
14/05/2024 |
760.390 |
0,12%
|
34,96
|
34,50
|
35,02
|
34,75
|
13/05/2024 |
788.435 |
-1,28%
|
35,23
|
34,655
|
35,16
|
34,71
|
10/05/2024 |
746.347 |
0,77%
|
34,89
|
34,70
|
35,16
|
35,16
|
09/05/2024 |
541.947 |
0,09%
|
34,95
|
34,77
|
35,00
|
34,89
|
08/05/2024 |
848.122 |
0,58%
|
34,59
|
34,355
|
34,89
|
34,86
|
07/05/2024 |
1.030.142 |
0,32%
|
34,59
|
34,57
|
34,871
|
34,66
|
06/05/2024 |
633.200 |
1,23%
|
34,40
|
34,31
|
34,67
|
34,55
|
03/05/2024 |
714.150 |
0,00%
|
34,43
|
33,945
|
34,47
|
34,13
|
02/05/2024 |
809.873 |
0,50%
|
34,32
|
33,925
|
34,325
|
34,13
|
01/05/2024 |
1.042.577 |
-0,99%
|
34,19
|
33,95
|
34,97
|
33,96
|
30/04/2024 |
1.023.674 |
-1,61%
|
34,51
|
34,08
|
34,73
|
34,299
|
29/04/2024 |
1.365.709 |
0,43%
|
33,73
|
34,515
|
34,935
|
34,86
|
26/04/2024 |
1.514.301 |
0,17%
|
33,73
|
33,40
|
34,755
|
34,71
|
25/04/2024 |
840.118 |
-1,45%
|
33,52
|
34,45
|
34,86
|
34,65
|
24/04/2024 |
827.274 |
1,44%
|
33,52
|
34,6301
|
35,245
|
35,16
|
23/04/2024 |
692.635 |
1,20%
|
33,52
|
34,16
|
34,78
|
34,66
|
22/04/2024 |
617.395 |
1,00%
|
33,52
|
33,90
|
34,415
|
34,25
|
19/04/2024 |
910.756 |
0,98%
|
33,52
|
33,52
|
33,92
|
33,91
|
18/04/2024 |
855.555 |
0,21%
|
34,35
|
33,415
|
33,805
|
33,58
|
17/04/2024 |
726.408 |
-0,51%
|
34,35
|
33,415
|
34,00
|
33,51
|
16/04/2024 |
873.001 |
-0,77%
|
34,35
|
33,50
|
33,929
|
33,68
|
15/04/2024 |
528.329 |
-0,91%
|
34,35
|
33,72
|
34,56
|
33,94
|
12/04/2024 |
633.192 |
-1,10%
|
34,35
|
34,235
|
34,45
|
34,25
|
11/04/2024 |
998.726 |
-1,56%
|
35,32
|
34,505
|
35,31
|
34,63
|
10/04/2024 |
1.084.146 |
-2,68%
|
35,66
|
35,155
|
35,85
|
35,18
|
09/04/2024 |
685.872 |
0,70%
|
35,90
|
35,805
|
36,175
|
36,15
|
08/04/2024 |
742.180 |
-0,03%
|
36,07
|
35,74
|
36,23
|
35,90
|
05/04/2024 |
885.324 |
0,90%
|
35,71
|
35,55
|
35,915
|
35,91
|
04/04/2024 |
879.107 |
-0,92%
|
36,18
|
35,365
|
36,23
|
35,59
|
03/04/2024 |
1.130.504 |
-0,94%
|
35,98
|
35,80
|
36,31
|
36,04
|
02/04/2024 |
971.209 |
0,66%
|
35,93
|
35,745
|
36,46
|
36,38
|
01/04/2024 |
628.053 |
0,06%
|
35,93
|
35,86
|
36,18
|
36,14
|
28/03/2024 |
717.902 |
-0,52%
|
35,93
|
36,065
|
36,39
|
36,12
|
27/03/2024 |
1.037.541 |
1,11%
|
35,93
|
35,86
|
36,41
|
36,31
|
26/03/2024 |
728.784 |
0,03%
|
35,91
|
35,75
|
36,22
|
35,91
|
25/03/2024 |
713.514 |
-0,72%
|
36,15
|
35,775
|
36,325
|
35,90
|
22/03/2024 |
1.079.853 |
-0,69%
|
36,43
|
36,07
|
36,49
|
36,16
|
21/03/2024 |
1.003.193 |
-0,06%
|
36,55
|
36,32
|
36,74
|
36,41
|
20/03/2024 |
912.332 |
0,50%
|
36,04
|
36,03
|
36,74
|
36,43
|
19/03/2024 |
710.739 |
0,42%
|
36,04
|
35,96
|
36,32
|
36,25
|
18/03/2024 |
859.384 |
1,09%
|
36,02
|
35,91
|
36,345
|
36,10
|
15/03/2024 |
1.621.422 |
-0,61%
|
36,02
|
35,66
|
36,48
|
35,71
|
14/03/2024 |
899.019 |
-0,25%
|
36,02
|
35,665
|
36,05
|
35,93
|
13/03/2024 |
703.706 |
-0,19%
|
36,04
|
35,96
|
36,45
|
36,02
|
12/03/2024 |
722.411 |
0,17%
|
36,21
|
35,80
|
36,27
|
36,09
|
11/03/2024 |
854.932 |
-0,80%
|
36,21
|
36,01
|
36,39
|
36,03
|
08/03/2024 |
839.050 |
-2,10%
|
37,34
|
36,33
|
37,44
|
36,32
|
07/03/2024 |
1.084.826 |
0,43%
|
36,90
|
36,90
|
37,575
|
37,10
|
06/03/2024 |
861.885 |
-0,43%
|
37,03
|
36,69
|
37,245
|
36,94
|
05/03/2024 |
699.555 |
0,35%
|
36,91
|
36,86
|
37,265
|
37,10
|
04/03/2024 |
670.717 |
0,57%
|
36,80
|
36,80
|
37,25
|
36,97
|
01/03/2024 |
841.295 |
0,63%
|
36,12
|
36,395
|
36,78
|
36,76
|
29/02/2024 |
1.030.796 |
0,19%
|
36,12
|
36,24
|
36,68
|
36,53
|
28/02/2024 |
698.545 |
0,11%
|
36,12
|
36,0405
|
36,50
|
36,46
|
27/02/2024 |
1.083.370 |
1,17%
|
36,25
|
36,18
|
36,51
|
36,42
|
26/02/2024 |
940.104 |
-0,22%
|
36,00
|
35,70
|
36,28
|
36,00
|
23/02/2024 |
746.973 |
0,90%
|
35,85
|
35,69
|
36,13
|
36,08
|
22/02/2024 |
1.089.905 |
1,42%
|
35,17
|
35,16
|
35,77
|
35,76
|
21/02/2024 |
1.004.699 |
0,46%
|
35,18
|
34,89
|
35,295
|
35,26
|
20/02/2024 |
912.205 |
-0,06%
|
34,88
|
34,795
|
35,14
|
35,10
|
19/02/2024 |
493.955 |
0,11%
|
35,17
|
34,78
|
35,2759
|
35,12
|
16/02/2024 |
493.955 |
0,11%
|
35,17
|
34,78
|
35,2759
|
35,12
|
15/02/2024 |
849.151 |
0,60%
|
35,17
|
35,045
|
35,365
|
35,08
|
14/02/2024 |
991.298 |
0,29%
|
35,12
|
34,755
|
35,12
|
34,87
|
13/02/2024 |
972.845 |
-1,11%
|
34,53
|
34,21
|
35,045
|
34,77
|
12/02/2024 |
859.206 |
-0,45%
|
35,27
|
35,07
|
35,44
|
35,16
|
09/02/2024 |
1.020.441 |
1,17%
|
35,00
|
34,7801
|
35,355
|
35,32
|
08/02/2024 |
866.769 |
1,04%
|
34,66
|
34,42
|
34,93
|
34,91
|
07/02/2024 |
1.115.943 |
0,15%
|
34,67
|
34,40
|
35,07
|
34,55
|
06/02/2024 |
1.069.449 |
1,77%
|
33,90
|
33,90
|
34,545
|
34,50
|
05/02/2024 |
783.796 |
-0,41%
|
33,74
|
33,5725
|
33,945
|
33,90
|
02/02/2024 |
986.410 |
-0,23%
|
33,60
|
33,635
|
34,30
|
34,04
|
01/02/2024 |
1.063.381 |
2,99%
|
33,60
|
33,37
|
34,13
|
34,12
|
31/01/2024 |
1.043.079 |
-1,49%
|
33,60
|
33,091
|
33,92
|
33,13
|
30/01/2024 |
1.265.776 |
-0,18%
|
33,70
|
33,31
|
33,9025
|
33,63
|
29/01/2024 |
1.476.059 |
-0,68%
|
33,73
|
33,05
|
33,98
|
33,69
|
26/01/2024 |
2.991.720 |
6,53%
|
33,73
|
32,23
|
34,325
|
33,92
|
25/01/2024 |
1.323.690 |
0,60%
|
31,84
|
31,53
|
31,96
|
31,84
|
24/01/2024 |
1.251.415 |
-1,59%
|
32,36
|
31,61
|
32,41
|
31,65
|
23/01/2024 |
745.757 |
-1,02%
|
32,76
|
32,15
|
32,875
|
32,16
|
22/01/2024 |
531.275 |
0,46%
|
32,56
|
32,385
|
32,72
|
32,49
|
19/01/2024 |
905.006 |
-0,80%
|
32,64
|
32,10
|
32,70
|
32,34
|
18/01/2024 |
1.086.854 |
0,68%
|
32,67
|
32,17
|
32,69
|
32,60
|
17/01/2024 |
856.579 |
0,00%
|
32,19
|
32,07
|
32,41
|
32,38
|
16/01/2024 |
899.458 |
0,56%
|
31,92
|
31,89
|
32,40
|
32,38
|
15/01/2024 |
616.711 |
-0,95%
|
31,92
|
32,145
|
32,82
|
32,20
|
12/01/2024 |
616.711 |
-0,95%
|
31,92
|
32,145
|
32,82
|
32,20
|
11/01/2024 |
1.025.488 |
1,44%
|
31,92
|
31,88
|
32,57
|
32,51
|
10/01/2024 |
800.908 |
0,88%
|
31,92
|
31,57
|
32,06
|
32,05
|
09/01/2024 |
691.619 |
-1,06%
|
31,92
|
31,6043
|
32,0184
|
31,77
|
08/01/2024 |
818.754 |
1,07%
|
31,81
|
31,68
|
32,14
|
32,11
|
05/01/2024 |
1.040.487 |
0,95%
|
30,85
|
31,36
|
31,99
|
31,77
|
04/01/2024 |
1.068.498 |
0,74%
|
30,85
|
30,7859
|
31,57
|
31,47
|
03/01/2024 |
913.786 |
-2,97%
|
31,93
|
31,33
|
31,94
|
31,36
|
02/01/2024 |
646.956 |
-1,04%
|
32,43
|
32,145
|
32,59
|
32,32
|
29/12/2023 |
638.604 |
-0,85%
|
32,92
|
32,645
|
33,015
|
32,66
|