GoPro Inc Class A (GPRO)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
06/10/2023 |
758.258 |
0,00%
|
3,00
|
2,82
|
2,93
|
2,90
|
05/10/2023 |
953.938 |
-3,99%
|
3,00
|
2,87
|
3,02
|
2,89
|
04/10/2023 |
685.014 |
-1,95%
|
3,07
|
2,99
|
3,085
|
3,01
|
03/10/2023 |
940.285 |
1,66%
|
3,00
|
3,00
|
3,11
|
3,07
|
02/10/2023 |
810.843 |
-3,82%
|
3,14
|
3,01
|
3,14
|
3,02
|
29/09/2023 |
913.348 |
-0,64%
|
3,17
|
3,12
|
3,1906
|
3,12
|
28/09/2023 |
600.607 |
-1,57%
|
3,24
|
3,10
|
3,31
|
3,14
|
27/09/2023 |
987.819 |
1,27%
|
3,24
|
3,17
|
3,31
|
3,19
|
26/09/2023 |
1.298.629 |
-1,54%
|
3,27
|
3,14
|
3,2795
|
3,20
|
25/09/2023 |
725.108 |
-0,92%
|
3,27
|
3,23
|
3,2795
|
3,25
|
22/09/2023 |
680.382 |
-2,08%
|
3,37
|
3,27
|
3,38
|
3,29
|
21/09/2023 |
461.682 |
-4,01%
|
3,45
|
3,35
|
3,465
|
3,35
|
20/09/2023 |
388.757 |
0,29%
|
3,49
|
3,46
|
3,55
|
3,49
|
19/09/2023 |
480.064 |
-1,14%
|
3,55
|
3,45
|
3,53
|
3,48
|
18/09/2023 |
602.145 |
-0,57%
|
3,55
|
3,48
|
3,595
|
3,52
|
15/09/2023 |
1.026.792 |
-0,56%
|
3,56
|
3,50
|
3,59
|
3,54
|
14/09/2023 |
644.799 |
0,29%
|
3,48
|
3,46
|
3,55
|
3,49
|
13/09/2023 |
628.338 |
1,16%
|
3,41
|
3,405
|
3,49
|
3,48
|
12/09/2023 |
809.405 |
0,59%
|
3,41
|
3,382
|
3,45
|
3,44
|
11/09/2023 |
978.429 |
-0,58%
|
3,52
|
3,39
|
3,515
|
3,42
|
08/09/2023 |
514.806 |
-1,71%
|
3,52
|
3,42
|
3,495
|
3,44
|
07/09/2023 |
915.838 |
-1,69%
|
3,55
|
3,44
|
3,53
|
3,50
|
06/09/2023 |
617.233 |
0,00%
|
3,55
|
3,50
|
3,5901
|
3,56
|
05/09/2023 |
769.007 |
-2,47%
|
3,63
|
3,55
|
3,64
|
3,55
|
04/09/2023 |
585.609 |
0,14%
|
3,66
|
3,60
|
3,70
|
3,64
|
01/09/2023 |
585.609 |
0,14%
|
3,66
|
3,60
|
3,70
|
3,64
|
31/08/2023 |
1.150.731 |
0,69%
|
3,66
|
3,62
|
3,75
|
3,635
|
30/08/2023 |
746.980 |
-2,17%
|
3,66
|
3,6005
|
3,70
|
3,61
|
29/08/2023 |
628.417 |
0,55%
|
3,67
|
3,65
|
3,74
|
3,69
|
28/08/2023 |
697.550 |
-1,61%
|
3,72
|
3,65
|
3,77
|
3,67
|
25/08/2023 |
594.153 |
-1,84%
|
3,82
|
3,71
|
3,87
|
3,74
|
24/08/2023 |
825.655 |
-2,31%
|
3,91
|
3,78
|
3,94
|
3,81
|
23/08/2023 |
916.822 |
4,84%
|
3,80
|
3,755
|
3,91
|
3,90
|
22/08/2023 |
793.512 |
-1,33%
|
3,80
|
3,66
|
3,815
|
3,72
|
21/08/2023 |
1.055.595 |
0,53%
|
3,74
|
3,695
|
3,83
|
3,77
|
18/08/2023 |
1.109.663 |
2,99%
|
3,62
|
3,62
|
3,80
|
3,79
|
17/08/2023 |
1.571.719 |
4,55%
|
3,53
|
3,53
|
3,69
|
3,68
|
16/08/2023 |
1.166.238 |
-6,15%
|
3,67
|
3,52
|
3,74
|
3,51
|
15/08/2023 |
1.334.468 |
-6,62%
|
3,97
|
3,73
|
3,98
|
3,74
|
14/08/2023 |
743.114 |
1,27%
|
3,87
|
3,89
|
4,01
|
4,00
|
11/08/2023 |
851.170 |
1,02%
|
3,87
|
3,87
|
4,00
|
3,95
|
10/08/2023 |
1.396.455 |
2,63%
|
3,81
|
3,81
|
3,96
|
3,91
|
09/08/2023 |
1.286.413 |
0,00%
|
3,80
|
3,71
|
3,85
|
3,81
|
08/08/2023 |
1.305.854 |
1,60%
|
4,08
|
3,69
|
3,82
|
3,81
|
07/08/2023 |
1.659.027 |
0,94%
|
4,08
|
3,65
|
4,08
|
3,75
|
04/08/2023 |
2.295.387 |
-9,71%
|
4,08
|
3,69
|
4,08
|
3,72
|
03/08/2023 |
915.733 |
1,49%
|
4,00
|
3,995
|
4,165
|
4,08
|
02/08/2023 |
639.258 |
-2,19%
|
4,08
|
3,96
|
4,08
|
4,02
|
01/08/2023 |
582.164 |
0,49%
|
4,06
|
4,03
|
4,12
|
4,11
|
31/07/2023 |
569.599 |
0,49%
|
4,07
|
4,07
|
4,1292
|
4,09
|
28/07/2023 |
673.831 |
0,00%
|
4,18
|
4,04
|
4,135
|
4,07
|
27/07/2023 |
353.251 |
-0,72%
|
4,18
|
4,06
|
4,19
|
4,13
|
26/07/2023 |
638.714 |
1,46%
|
4,09
|
4,08
|
4,185
|
4,16
|
25/07/2023 |
451.587 |
-0,24%
|
4,10
|
4,07
|
4,13
|
4,10
|
24/07/2023 |
654.130 |
-0,48%
|
4,13
|
4,09
|
4,17
|
4,11
|
21/07/2023 |
482.379 |
-1,43%
|
4,24
|
4,12
|
4,24
|
4,13
|
20/07/2023 |
478.331 |
-2,77%
|
4,34
|
4,18
|
4,33
|
4,22
|
19/07/2023 |
479.357 |
0,46%
|
4,35
|
4,31
|
4,40
|
4,34
|
18/07/2023 |
510.257 |
-0,92%
|
4,35
|
4,3101
|
4,45
|
4,32
|
17/07/2023 |
766.450 |
2,35%
|
4,28
|
4,23
|
4,37
|
4,36
|
14/07/2023 |
1.077.864 |
-1,16%
|
4,27
|
4,26
|
4,35
|
4,26
|
13/07/2023 |
541.581 |
1,41%
|
4,27
|
4,245
|
4,32
|
4,31
|
12/07/2023 |
653.829 |
1,68%
|
4,25
|
4,13
|
4,29
|
4,25
|
11/07/2023 |
784.803 |
0,00%
|
4,13
|
4,14
|
4,225
|
4,14
|
10/07/2023 |
634.817 |
0,49%
|
4,12
|
4,11
|
4,18
|
4,14
|
07/07/2023 |
1.030.987 |
2,23%
|
4,05
|
4,0395
|
4,16
|
4,12
|
06/07/2023 |
675.837 |
-0,74%
|
4,05
|
3,95
|
4,07
|
4,03
|
05/07/2023 |
851.539 |
-3,10%
|
4,16
|
4,05
|
4,23
|
4,06
|
04/07/2023 |
341.937 |
1,67%
|
4,16
|
4,151
|
4,23
|
4,2092
|
03/07/2023 |
341.573 |
0,73%
|
4,16
|
4,151
|
4,23
|
4,17
|
30/06/2023 |
758.887 |
-1,43%
|
4,21
|
4,13
|
4,27
|
4,14
|
29/06/2023 |
797.638 |
1,94%
|
4,11
|
4,11
|
4,23
|
4,20
|
28/06/2023 |
372.419 |
0,49%
|
4,10
|
4,07
|
4,13
|
4,14
|
27/06/2023 |
449.863 |
1,23%
|
4,07
|
4,045
|
4,14
|
4,12
|
26/06/2023 |
649.612 |
-1,21%
|
4,10
|
4,045
|
4,1599
|
4,07
|
23/06/2023 |
507.247 |
0,00%
|
4,07
|
4,04
|
4,14
|
4,12
|
22/06/2023 |
455.267 |
-1,67%
|
4,15
|
4,075
|
4,15
|
4,12
|
21/06/2023 |
626.094 |
0,72%
|
4,15
|
4,085
|
4,21
|
4,19
|
20/06/2023 |
724.431 |
-0,95%
|
4,21
|
4,15
|
4,23
|
4,16
|
19/06/2023 |
941.599 |
-0,94%
|
4,13
|
4,15
|
4,25
|
4,20
|
16/06/2023 |
941.599 |
-0,94%
|
4,13
|
4,15
|
4,25
|
4,20
|
15/06/2023 |
640.394 |
2,17%
|
4,13
|
4,13
|
4,25
|
4,24
|
14/06/2023 |
860.840 |
-2,81%
|
4,29
|
4,12
|
4,33
|
4,15
|
13/06/2023 |
525.483 |
0,95%
|
4,18
|
4,23
|
4,3093
|
4,27
|
12/06/2023 |
487.359 |
1,20%
|
4,18
|
4,18
|
4,26
|
4,23
|
09/06/2023 |
806.742 |
-0,95%
|
4,20
|
4,16
|
4,26
|
4,18
|
08/06/2023 |
523.224 |
-2,09%
|
4,30
|
4,21
|
4,345
|
4,22
|
07/06/2023 |
609.183 |
-1,37%
|
4,37
|
4,27
|
4,43
|
4,31
|
06/06/2023 |
459.112 |
2,15%
|
4,21
|
4,20
|
4,38
|
4,3209
|
05/06/2023 |
467.212 |
-1,40%
|
4,29
|
4,19
|
4,315
|
4,23
|
02/06/2023 |
746.173 |
3,85%
|
4,20
|
4,19
|
4,29
|
4,289
|
01/06/2023 |
470.636 |
-1,43%
|
4,17
|
4,11
|
4,2187
|
4,14
|
31/05/2023 |
698.223 |
2,68%
|
4,15
|
4,11
|
4,24
|
4,20
|
30/05/2023 |
698.223 |
2,68%
|
4,15
|
4,11
|
4,24
|
4,22
|
29/05/2023 |
718.972 |
4,58%
|
3,95
|
3,95
|
4,16
|
4,11
|
26/05/2023 |
718.972 |
4,58%
|
3,95
|
3,95
|
4,16
|
4,11
|
25/05/2023 |
663.105 |
-4,61%
|
4,13
|
3,93
|
4,125
|
3,93
|
24/05/2023 |
772.191 |
-0,48%
|
4,13
|
4,08
|
4,175
|
4,12
|
23/05/2023 |
774.549 |
-0,96%
|
4,14
|
4,14
|
4,2593
|
4,14
|
22/05/2023 |
1.024.712 |
3,72%
|
4,05
|
4,05
|
4,21
|
4,18
|