HubSpot Inc (HUBS)
Exportar para Excel
1 2 3 4 5 > >> |
01/07/2024 |
352.319 |
0,00%
|
588,61
|
581,49
|
597,45
|
589,79
|
28/06/2024 |
352.319 |
0,65%
|
588,61
|
581,49
|
597,45
|
589,79
|
27/06/2024 |
117.621 |
3,08%
|
568,00
|
566,345
|
590,25
|
586,01
|
26/06/2024 |
171.800 |
-2,85%
|
584,31
|
559,51
|
584,31
|
568,52
|
25/06/2024 |
128.233 |
2,02%
|
575,06
|
572,90
|
586,46
|
585,21
|
24/06/2024 |
103.137 |
-0,84%
|
569,50
|
563,85
|
579,72
|
573,60
|
21/06/2024 |
640.110 |
3,80%
|
560,00
|
551,00
|
580,10
|
578,43
|
20/06/2024 |
188.699 |
-0,85%
|
561,99
|
553,925
|
563,01
|
557,25
|
19/06/2024 |
123.878 |
0,00%
|
559,11
|
559,11
|
572,00
|
562,00
|
18/06/2024 |
123.878 |
-3,88%
|
559,11
|
559,11
|
572,00
|
562,00
|
17/06/2024 |
218.947 |
-2,35%
|
578,02
|
570,78
|
581,15
|
570,99
|
14/06/2024 |
246.576 |
3,12%
|
570,23
|
569,41
|
587,4873
|
584,71
|
13/06/2024 |
412.344 |
-4,46%
|
594,06
|
567,33
|
598,08
|
565,00
|
12/06/2024 |
285.779 |
0,49%
|
596,00
|
588,56
|
604,15
|
591,35
|
11/06/2024 |
271.707 |
-1,25%
|
595,33
|
584,16
|
598,98
|
588,46
|
10/06/2024 |
398.020 |
-0,12%
|
601,33
|
593,065
|
600,83
|
595,92
|
07/06/2024 |
157.667 |
-0,31%
|
601,33
|
591,48
|
598,0057
|
596,65
|
06/06/2024 |
214.080 |
-1,16%
|
601,33
|
597,54
|
611,67
|
598,51
|
05/06/2024 |
259.414 |
-0,60%
|
615,05
|
598,65
|
617,78
|
605,25
|
04/06/2024 |
420.484 |
1,97%
|
607,05
|
604,10
|
615,955
|
608,93
|
03/06/2024 |
469.001 |
-2,28%
|
610,015
|
587,185
|
619,62
|
597,15
|
31/05/2024 |
739.517 |
0,79%
|
610,015
|
583,67
|
617,66
|
611,05
|
30/05/2024 |
692.972 |
-6,48%
|
638,50
|
605,87
|
645,425
|
606,26
|
29/05/2024 |
394.296 |
1,54%
|
590,475
|
632,79
|
656,035
|
648,23
|
28/05/2024 |
1.118.895 |
8,17%
|
590,475
|
581,74
|
648,15
|
638,39
|
27/05/2024 |
119.407 |
0,00%
|
591,68
|
583,90
|
592,98
|
590,16
|
24/05/2024 |
119.407 |
-3,70%
|
591,68
|
583,90
|
592,98
|
590,16
|
23/05/2024 |
473.761 |
-2,93%
|
621,25
|
588,695
|
624,60
|
594,86
|
22/05/2024 |
338.125 |
0,31%
|
614,00
|
611,79
|
629,57
|
612,82
|
21/05/2024 |
149.820 |
-1,46%
|
613,64
|
610,975
|
619,85
|
610,95
|
20/05/2024 |
136.443 |
0,76%
|
612,95
|
610,2701
|
619,99
|
619,99
|
17/05/2024 |
199.210 |
0,82%
|
610,01
|
610,52
|
620,18
|
615,34
|
16/05/2024 |
236.423 |
-0,62%
|
615,00
|
610,41
|
621,70
|
610,36
|
15/05/2024 |
300.630 |
4,13%
|
594,00
|
594,85
|
621,45
|
614,00
|
14/05/2024 |
239.007 |
-1,36%
|
598,05
|
589,31
|
602,20
|
589,65
|
13/05/2024 |
381.125 |
-0,03%
|
597,06
|
593,0401
|
609,785
|
597,79
|
10/05/2024 |
455.964 |
1,84%
|
625,00
|
590,155
|
608,84
|
597,95
|
09/05/2024 |
1.162.054 |
-0,49%
|
625,00
|
583,02
|
627,235
|
587,15
|
08/05/2024 |
571.511 |
-4,13%
|
608,15
|
585,27
|
611,37
|
590,05
|
07/05/2024 |
256.662 |
-0,29%
|
616,35
|
604,825
|
616,58
|
615,46
|
06/05/2024 |
222.974 |
2,82%
|
607,28
|
602,26
|
617,58
|
617,22
|
03/05/2024 |
170.635 |
1,59%
|
600,87
|
595,00
|
607,58
|
600,27
|
02/05/2024 |
413.375 |
-2,51%
|
604,13
|
582,00
|
606,21
|
590,89
|
01/05/2024 |
292.882 |
0,20%
|
630,61
|
585,38
|
622,25
|
606,09
|
30/04/2024 |
266.569 |
-4,92%
|
630,61
|
604,57
|
634,98
|
604,87
|
29/04/2024 |
189.058 |
0,80%
|
633,40
|
625,93
|
644,655
|
636,16
|
26/04/2024 |
244.313 |
-0,78%
|
640,05
|
630,5222
|
642,0857
|
631,13
|
25/04/2024 |
263.442 |
-2,45%
|
638,51
|
622,42
|
639,5514
|
635,772
|
24/04/2024 |
176.548 |
-0,01%
|
658,00
|
647,28
|
664,02
|
651,74
|
23/04/2024 |
323.469 |
2,96%
|
637,98
|
631,22
|
656,32
|
651,78
|
22/04/2024 |
188.836 |
0,29%
|
632,95
|
619,71
|
641,54
|
633,04
|
19/04/2024 |
408.686 |
-2,82%
|
652,09
|
623,57
|
662,52
|
631,24
|
18/04/2024 |
387.228 |
2,55%
|
633,35
|
632,41
|
668,65
|
649,58
|
17/04/2024 |
252.700 |
-0,06%
|
633,35
|
633,89
|
656,8799
|
633,45
|
16/04/2024 |
168.615 |
-0,59%
|
663,31
|
629,77
|
639,19
|
633,85
|
15/04/2024 |
161.858 |
-3,88%
|
678,50
|
637,55
|
663,19
|
637,63
|
12/04/2024 |
229.633 |
-2,74%
|
678,50
|
654,305
|
679,30
|
663,35
|
11/04/2024 |
253.300 |
3,70%
|
662,74
|
660,695
|
682,37
|
682,02
|
10/04/2024 |
179.025 |
-0,22%
|
673,05
|
656,61
|
662,78
|
657,71
|
09/04/2024 |
224.031 |
-1,64%
|
673,05
|
656,61
|
674,12
|
659,13
|
08/04/2024 |
198.509 |
0,02%
|
673,05
|
657,75
|
674,50
|
670,15
|
05/04/2024 |
425.169 |
1,85%
|
630,16
|
670,13
|
688,87
|
670,00
|
04/04/2024 |
1.640.461 |
4,97%
|
630,16
|
629,41
|
693,85
|
657,85
|
03/04/2024 |
318.214 |
2,74%
|
607,54
|
605,43
|
637,44
|
626,70
|
02/04/2024 |
303.137 |
-4,22%
|
627,00
|
608,69
|
628,18
|
609,97
|
01/04/2024 |
331.726 |
1,64%
|
624,05
|
622,06
|
649,20
|
636,85
|
28/03/2024 |
183.100 |
0,52%
|
621,32
|
619,64
|
628,655
|
626,56
|
27/03/2024 |
182.519 |
-1,38%
|
636,63
|
609,56
|
637,91
|
623,33
|
26/03/2024 |
179.329 |
0,35%
|
631,11
|
626,07
|
635,22
|
632,03
|
25/03/2024 |
147.956 |
1,30%
|
615,87
|
614,30
|
633,08
|
629,82
|
22/03/2024 |
177.599 |
0,20%
|
617,95
|
603,99
|
623,66
|
621,75
|
21/03/2024 |
289.261 |
-0,82%
|
626,70
|
619,475
|
631,57
|
620,52
|
20/03/2024 |
169.981 |
2,11%
|
618,86
|
611,84
|
627,97
|
625,64
|
19/03/2024 |
162.252 |
2,14%
|
605,02
|
589,165
|
614,60
|
612,71
|
18/03/2024 |
97.691 |
-0,21%
|
605,02
|
598,135
|
608,155
|
599,85
|
15/03/2024 |
176.824 |
-4,59%
|
620,98
|
600,705
|
619,2004
|
601,10
|
14/03/2024 |
230.350 |
0,80%
|
626,33
|
620,06
|
637,765
|
630,01
|
13/03/2024 |
311.013 |
0,62%
|
618,83
|
619,99
|
628,4683
|
625,00
|
12/03/2024 |
207.031 |
1,41%
|
624,05
|
618,15
|
625,40
|
621,16
|
11/03/2024 |
157.143 |
1,33%
|
614,05
|
601,75
|
618,375
|
612,50
|
08/03/2024 |
135.978 |
-1,39%
|
614,05
|
604,25
|
624,85
|
604,49
|
07/03/2024 |
95.015 |
0,39%
|
611,55
|
601,94
|
617,06
|
612,98
|
06/03/2024 |
149.758 |
0,78%
|
617,88
|
608,56
|
619,02
|
610,59
|
05/03/2024 |
259.109 |
-3,63%
|
618,83
|
596,18
|
622,445
|
605,88
|
04/03/2024 |
173.030 |
-0,80%
|
634,26
|
624,20
|
634,21
|
628,71
|
01/03/2024 |
190.268 |
2,42%
|
618,25
|
614,685
|
635,25
|
633,80
|
29/02/2024 |
179.633 |
1,00%
|
620,00
|
609,43
|
619,25
|
618,81
|
28/02/2024 |
132.046 |
-0,47%
|
611,93
|
605,60
|
617,00
|
612,69
|
27/02/2024 |
218.834 |
1,43%
|
607,97
|
609,07
|
620,955
|
615,61
|
26/02/2024 |
110.850 |
0,26%
|
607,49
|
600,89
|
614,25
|
606,96
|
23/02/2024 |
130.163 |
0,84%
|
607,49
|
601,99
|
610,22
|
605,41
|
22/02/2024 |
209.559 |
1,89%
|
606,18
|
600,11
|
609,98
|
600,35
|
21/02/2024 |
240.129 |
-1,03%
|
607,78
|
578,06
|
591,34
|
589,23
|
20/02/2024 |
305.654 |
-2,96%
|
607,78
|
589,585
|
607,98
|
595,34
|
19/02/2024 |
139.465 |
0,00%
|
603,10
|
597,89
|
618,77
|
613,50
|
16/02/2024 |
139.465 |
-2,56%
|
603,10
|
597,89
|
618,77
|
613,50
|
15/02/2024 |
700.119 |
-3,28%
|
611,95
|
601,35
|
646,56
|
608,96
|
14/02/2024 |
417.677 |
4,26%
|
592,27
|
610,055
|
631,43
|
629,64
|
13/02/2024 |
288.644 |
-2,13%
|
648,64
|
588,045
|
612,8151
|
603,91
|
12/02/2024 |
338.208 |
-4,57%
|
648,64
|
611,26
|
641,01
|
617,07
|