Groupon Inc (GRPN)
Exportar para Excel
<< < 2 3 4 5 6 > |
30/12/2022 |
2.664.439 |
16,91%
|
7,36
|
7,1517
|
8,63
|
8,85
|
29/12/2022 |
732.851 |
10,35%
|
6,99
|
6,86
|
7,65
|
7,57
|
28/12/2022 |
493.471 |
-9,14%
|
7,55
|
6,80
|
7,62
|
6,86
|
27/12/2022 |
896.032 |
3,85%
|
7,29
|
7,27
|
7,7217
|
7,55
|
23/12/2022 |
320.038 |
-2,91%
|
7,26
|
6,95
|
7,31
|
7,01
|
22/12/2022 |
988.824 |
-0,14%
|
7,15
|
6,88
|
7,29
|
7,22
|
21/12/2022 |
1.147.907 |
9,81%
|
6,97
|
6,91
|
7,5699
|
7,50
|
20/12/2022 |
1.172.982 |
8,41%
|
6,28
|
6,22
|
6,945
|
6,83
|
19/12/2022 |
1.294.427 |
-8,43%
|
6,80
|
6,25
|
6,83
|
6,30
|
16/12/2022 |
1.113.310 |
1,63%
|
6,70
|
6,6288
|
6,92
|
6,88
|
15/12/2022 |
852.986 |
-6,62%
|
7,02
|
6,74
|
7,14
|
6,77
|
14/12/2022 |
585.285 |
0,83%
|
7,16
|
7,04
|
7,38
|
7,25
|
13/12/2022 |
761.525 |
1,13%
|
7,46
|
7,13
|
7,9987
|
7,19
|
12/12/2022 |
590.359 |
0,71%
|
7,08
|
6,885
|
7,13
|
7,11
|
09/12/2022 |
563.841 |
-4,27%
|
7,43
|
7,02
|
7,57
|
7,17
|
08/12/2022 |
666.717 |
2,89%
|
7,32
|
6,90
|
7,51
|
7,49
|
07/12/2022 |
760.863 |
-4,96%
|
7,60
|
7,04
|
7,60
|
7,28
|
06/12/2022 |
1.713.095 |
-4,13%
|
7,96
|
7,645
|
7,97
|
7,66
|
05/12/2022 |
1.979.056 |
-4,88%
|
8,60
|
7,98
|
8,3185
|
7,99
|
02/12/2022 |
1.001.016 |
-3,89%
|
8,60
|
8,34
|
8,63
|
8,40
|
01/12/2022 |
1.347.223 |
4,92%
|
8,00
|
8,31
|
8,82
|
8,74
|
30/11/2022 |
1.628.984 |
2,97%
|
8,00
|
7,955
|
8,41
|
8,33
|
29/11/2022 |
1.045.337 |
0,94%
|
8,00
|
7,95
|
8,20
|
8,095
|
28/11/2022 |
1.533.010 |
-4,46%
|
8,32
|
7,84
|
8,40
|
8,025
|
25/11/2022 |
537.853 |
2,70%
|
8,06
|
8,055
|
8,44
|
8,36
|
24/11/2022 |
1.027.745 |
0,74%
|
8,00
|
7,99
|
8,25
|
8,12
|
23/11/2022 |
1.027.745 |
0,74%
|
8,00
|
7,99
|
8,25
|
8,12
|
22/11/2022 |
1.346.691 |
-2,66%
|
8,26
|
7,99
|
8,2801
|
8,06
|
21/11/2022 |
1.463.110 |
0,36%
|
8,23
|
8,11
|
8,68
|
8,28
|
18/11/2022 |
1.467.747 |
-3,96%
|
8,26
|
8,205
|
8,8254
|
8,25
|
17/11/2022 |
1.103.122 |
0,47%
|
8,26
|
8,15
|
8,745
|
8,59
|
16/11/2022 |
1.891.754 |
-5,63%
|
8,85
|
8,50
|
8,989
|
8,55
|
15/11/2022 |
2.005.433 |
-0,11%
|
9,50
|
8,96
|
9,88
|
9,04
|
14/11/2022 |
719.194 |
-10,50%
|
9,88
|
9,04
|
10,24
|
9,04
|
11/11/2022 |
729.578 |
4,66%
|
9,48
|
9,165
|
10,285
|
10,10
|
10/11/2022 |
866.566 |
15,85%
|
8,99
|
8,9615
|
9,97
|
9,65
|
09/11/2022 |
806.253 |
-7,36%
|
6,97
|
8,085
|
8,7176
|
8,31
|
08/11/2022 |
2.538.712 |
27,42%
|
6,97
|
6,58
|
9,07
|
8,97
|
07/11/2022 |
1.089.650 |
-0,85%
|
7,07
|
6,76
|
7,23
|
7,01
|
04/11/2022 |
305.831 |
3,29%
|
7,07
|
6,74
|
7,125
|
7,065
|
03/11/2022 |
286.956 |
-4,07%
|
7,09
|
6,82
|
7,26
|
6,84
|
02/11/2022 |
403.960 |
-7,52%
|
7,59
|
7,09
|
7,69
|
7,13
|
01/11/2022 |
390.369 |
4,61%
|
7,59
|
7,56
|
7,89
|
7,71
|
31/10/2022 |
155.948 |
-2,77%
|
7,50
|
7,30
|
7,66
|
7,37
|
28/10/2022 |
837.473 |
0,00%
|
7,58
|
7,21
|
7,83
|
7,58
|
27/10/2022 |
462.256 |
2,85%
|
7,40
|
7,40
|
7,80
|
7,58
|
26/10/2022 |
777.072 |
12,01%
|
6,54
|
6,54
|
7,63
|
7,37
|
25/10/2022 |
1.161.059 |
2,58%
|
6,89
|
6,35
|
6,7299
|
6,565
|
24/10/2022 |
760.734 |
-6,71%
|
6,89
|
6,38
|
6,6874
|
6,40
|
21/10/2022 |
434.593 |
0,88%
|
6,89
|
6,66
|
6,93
|
6,865
|
20/10/2022 |
408.416 |
-1,95%
|
6,89
|
6,80
|
7,27
|
6,805
|
19/10/2022 |
455.480 |
-7,10%
|
7,40
|
6,90
|
7,48
|
6,94
|
18/10/2022 |
431.193 |
1,36%
|
7,40
|
7,44
|
7,85
|
7,47
|
17/10/2022 |
362.287 |
2,08%
|
7,40
|
7,31
|
7,44
|
7,37
|
14/10/2022 |
325.225 |
-1,77%
|
8,01
|
7,18
|
7,55
|
7,22
|
13/10/2022 |
476.301 |
-0,27%
|
8,01
|
6,92
|
7,39
|
7,35
|
12/10/2022 |
598.115 |
-2,38%
|
8,01
|
7,1301
|
7,575
|
7,37
|
11/10/2022 |
603.908 |
-6,68%
|
8,01
|
7,49
|
8,10
|
7,55
|
10/10/2022 |
288.988 |
-1,82%
|
8,24
|
7,99
|
8,3893
|
8,09
|
07/10/2022 |
926.502 |
-10,04%
|
8,90
|
7,8401
|
9,00
|
8,24
|
06/10/2022 |
709.630 |
5,52%
|
8,69
|
8,67
|
9,36
|
9,17
|
05/10/2022 |
413.675 |
-1,03%
|
8,11
|
8,11
|
8,73
|
8,69
|
04/10/2022 |
604.867 |
8,80%
|
8,34
|
8,24
|
8,8336
|
8,78
|
03/10/2022 |
523.253 |
1,38%
|
8,12
|
7,82
|
8,17
|
8,07
|
30/09/2022 |
529.481 |
-8,92%
|
8,86
|
7,93
|
8,64
|
7,96
|
29/09/2022 |
502.096 |
-4,12%
|
8,86
|
8,46
|
8,92
|
8,735
|
28/09/2022 |
314.755 |
-0,87%
|
9,31
|
9,04
|
9,29
|
9,11
|
27/09/2022 |
347.183 |
2,23%
|
9,31
|
9,16
|
9,702
|
9,19
|
26/09/2022 |
376.659 |
-2,92%
|
9,31
|
8,97
|
9,555
|
8,99
|
23/09/2022 |
333.854 |
-2,94%
|
9,31
|
9,10
|
9,42
|
9,26
|
22/09/2022 |
490.411 |
-6,20%
|
10,10
|
9,495
|
10,17
|
9,54
|
21/09/2022 |
360.815 |
-0,10%
|
10,19
|
10,11
|
10,58
|
10,17
|
20/09/2022 |
294.041 |
-1,36%
|
10,44
|
10,05
|
10,40
|
10,18
|
19/09/2022 |
539.251 |
-3,82%
|
10,44
|
10,06
|
10,52
|
10,32
|
16/09/2022 |
349.842 |
-3,77%
|
10,85
|
10,55
|
10,89
|
10,71
|
15/09/2022 |
731.138 |
-10,82%
|
12,34
|
11,045
|
12,66
|
11,13
|
14/09/2022 |
500.766 |
2,63%
|
12,16
|
11,5833
|
12,50
|
12,48
|
13/09/2022 |
692.990 |
0,33%
|
11,57
|
11,17
|
12,195
|
12,16
|
12/09/2022 |
476.609 |
7,16%
|
10,86
|
11,49
|
12,17
|
12,12
|
09/09/2022 |
391.200 |
6,43%
|
10,86
|
10,93
|
11,36
|
11,43
|
08/09/2022 |
269.521 |
-0,28%
|
10,74
|
10,26
|
10,76
|
10,84
|
07/09/2022 |
308.186 |
4,82%
|
10,23
|
10,23
|
10,89
|
10,88
|
06/09/2022 |
391.023 |
-6,06%
|
10,68
|
10,38
|
11,06
|
10,38
|
05/09/2022 |
636.536 |
7,49%
|
10,68
|
10,58
|
11,33
|
11,05
|
02/09/2022 |
636.536 |
7,49%
|
10,68
|
10,58
|
11,33
|
11,05
|
01/09/2022 |
594.105 |
3,73%
|
9,77
|
9,31
|
10,29
|
10,28
|
31/08/2022 |
288.718 |
-1,00%
|
10,10
|
9,90
|
10,3945
|
9,91
|
30/08/2022 |
363.274 |
-1,38%
|
10,29
|
9,87
|
10,56
|
10,01
|
29/08/2022 |
370.997 |
0,40%
|
9,96
|
9,915
|
10,23
|
10,15
|
26/08/2022 |
401.754 |
-4,26%
|
10,60
|
9,95
|
10,65
|
10,11
|
25/08/2022 |
347.461 |
3,23%
|
10,30
|
10,25
|
10,7011
|
10,56
|
24/08/2022 |
275.423 |
-1,26%
|
10,29
|
10,17
|
10,52
|
10,22
|
23/08/2022 |
290.065 |
-1,05%
|
10,65
|
10,245
|
10,78
|
10,35
|
22/08/2022 |
509.188 |
-4,74%
|
12,03
|
10,28
|
10,85
|
10,46
|
19/08/2022 |
410.129 |
-4,94%
|
12,03
|
10,96
|
11,26
|
10,98
|
18/08/2022 |
521.277 |
-3,83%
|
12,03
|
11,255
|
12,11
|
11,55
|
17/08/2022 |
571.834 |
-10,37%
|
13,08
|
11,95
|
13,07
|
12,01
|
16/08/2022 |
1.021.068 |
4,20%
|
12,82
|
12,42
|
14,17
|
13,41
|
15/08/2022 |
467.150 |
1,26%
|
12,51
|
12,435
|
13,04
|
12,87
|
12/08/2022 |
558.330 |
-1,01%
|
12,92
|
12,19
|
12,96
|
12,71
|