Identiv Inc (INVE)
Exportar para Excel
< 1 2 3 4 5 > >> |
28-02-2024 |
31.090 |
-0,90%
|
8,65
|
8,5462
|
8,88
|
8,80
|
27-02-2024 |
29.309 |
1,60%
|
8,65
|
8,58
|
8,98
|
8,88
|
26-02-2024 |
22.455 |
1,28%
|
8,69
|
8,31
|
8,89
|
8,74
|
23-02-2024 |
12.494 |
0,82%
|
9,03
|
8,55
|
8,6703
|
8,63
|
22-02-2024 |
22.855 |
-2,40%
|
9,03
|
8,392
|
8,66
|
8,56
|
21-02-2024 |
42.376 |
-2,23%
|
9,03
|
8,76
|
9,075
|
8,77
|
20-02-2024 |
137.816 |
3,10%
|
8,50
|
8,50
|
9,06
|
8,97
|
19-02-2024 |
54.460 |
3,53%
|
8,01
|
8,445
|
8,81
|
8,79
|
16-02-2024 |
54.460 |
3,53%
|
8,01
|
8,445
|
8,81
|
8,79
|
15-02-2024 |
70.978 |
5,99%
|
8,01
|
7,90
|
8,49
|
8,49
|
14-02-2024 |
42.768 |
5,54%
|
7,65
|
7,65
|
8,00
|
8,00
|
13-02-2024 |
32.015 |
2,71%
|
7,45
|
7,01
|
7,58
|
7,58
|
12-02-2024 |
25.837 |
-1,86%
|
7,45
|
7,26
|
7,715
|
7,38
|
09-02-2024 |
15.359 |
-0,53%
|
7,55
|
7,42
|
7,63
|
7,52
|
08-02-2024 |
21.876 |
-0,79%
|
7,57
|
7,51
|
7,7152
|
7,56
|
07-02-2024 |
13.813 |
1,33%
|
7,68
|
7,48
|
7,725
|
7,62
|
06-02-2024 |
15.409 |
-2,72%
|
7,68
|
7,50
|
7,90
|
7,52
|
05-02-2024 |
12.567 |
0,13%
|
7,53
|
7,53
|
7,735
|
7,73
|
02-02-2024 |
11.617 |
-2,89%
|
7,85
|
7,63
|
7,945
|
7,72
|
01-02-2024 |
12.485 |
0,19%
|
7,85
|
7,785
|
7,9325
|
7,835
|
31-01-2024 |
21.072 |
-2,25%
|
7,94
|
7,77
|
7,97
|
7,82
|
30-01-2024 |
15.790 |
-0,99%
|
8,11
|
7,96
|
8,1902
|
8,00
|
29-01-2024 |
27.708 |
0,75%
|
7,84
|
7,92
|
8,22
|
8,08
|
26-01-2024 |
14.610 |
1,78%
|
7,84
|
7,69
|
8,1046
|
8,02
|
25-01-2024 |
13.309 |
0,51%
|
7,89
|
7,75
|
7,915
|
7,88
|
24-01-2024 |
11.477 |
-1,26%
|
8,04
|
7,8301
|
8,04
|
7,84
|
23-01-2024 |
15.034 |
0,51%
|
7,87
|
7,84
|
8,04
|
7,94
|
22-01-2024 |
36.438 |
0,77%
|
7,86
|
7,6781
|
8,04
|
7,90
|
19-01-2024 |
16.374 |
3,84%
|
7,57
|
7,58
|
7,95
|
7,84
|
18-01-2024 |
18.103 |
-0,79%
|
7,62
|
7,51
|
7,67
|
7,55
|
17-01-2024 |
12.623 |
-1,30%
|
7,88
|
7,55
|
7,695
|
7,62
|
16-01-2024 |
18.109 |
-2,28%
|
7,88
|
7,665
|
7,84
|
7,72
|
15-01-2024 |
17.415 |
1,41%
|
7,88
|
7,705
|
7,92
|
7,90
|
12-01-2024 |
17.415 |
1,41%
|
7,88
|
7,705
|
7,92
|
7,90
|
11-01-2024 |
20.828 |
0,78%
|
7,54
|
7,52
|
8,11
|
7,79
|
10-01-2024 |
14.022 |
2,79%
|
7,54
|
7,52
|
7,81
|
7,73
|
09-01-2024 |
20.189 |
-1,70%
|
7,52
|
7,45
|
7,72
|
7,52
|
08-01-2024 |
24.302 |
-0,91%
|
7,78
|
7,65
|
7,875
|
7,65
|
05-01-2024 |
39.710 |
-2,03%
|
7,78
|
7,72
|
7,96
|
7,72
|
04-01-2024 |
54.866 |
2,19%
|
7,67
|
7,70
|
8,01
|
7,93
|
03-01-2024 |
22.516 |
-3,12%
|
8,10
|
7,70
|
7,86
|
7,76
|
02-01-2024 |
13.074 |
-2,79%
|
8,10
|
7,815
|
8,22
|
8,01
|
29-12-2023 |
36.553 |
-0,96%
|
8,33
|
8,01
|
8,455
|
8,24
|
28-12-2023 |
43.249 |
-0,24%
|
8,33
|
8,21
|
8,495
|
8,32
|
27-12-2023 |
39.638 |
4,25%
|
7,95
|
7,97
|
8,32
|
8,34
|
26-12-2023 |
37.686 |
0,76%
|
7,95
|
7,67
|
8,095
|
8,00
|
22-12-2023 |
21.543 |
2,72%
|
7,81
|
7,73
|
7,98
|
7,94
|
21-12-2023 |
31.746 |
0,00%
|
7,75
|
7,63
|
7,865
|
7,73
|
20-12-2023 |
27.005 |
-3,98%
|
7,94
|
7,62
|
7,94
|
7,73
|
19-12-2023 |
47.208 |
6,62%
|
7,65
|
7,62
|
8,08
|
8,05
|
18-12-2023 |
44.302 |
1,21%
|
7,57
|
7,30
|
7,62
|
7,55
|
15-12-2023 |
86.091 |
-4,26%
|
7,57
|
6,945
|
7,74
|
7,41
|
14-12-2023 |
38.236 |
4,03%
|
7,57
|
7,505
|
7,79
|
7,74
|
13-12-2023 |
14.010 |
3,77%
|
7,19
|
7,05
|
7,49
|
7,44
|
12-12-2023 |
16.374 |
-3,76%
|
7,42
|
7,13
|
7,32
|
7,17
|
11-12-2023 |
26.835 |
0,27%
|
7,43
|
7,38
|
7,6686
|
7,54
|
08-12-2023 |
13.077 |
6,07%
|
7,08
|
7,06
|
7,55
|
7,52
|
07-12-2023 |
12.085 |
1,43%
|
7,08
|
6,8718
|
7,13
|
7,09
|
06-12-2023 |
19.978 |
-1,13%
|
6,97
|
6,945
|
7,1853
|
6,99
|
05-12-2023 |
16.775 |
-0,28%
|
6,97
|
6,95
|
7,1699
|
7,07
|
04-12-2023 |
20.491 |
2,46%
|
6,97
|
6,93
|
7,13
|
7,09
|
01-12-2023 |
29.256 |
0,00%
|
6,97
|
6,885
|
7,08
|
6,92
|
30-11-2023 |
23.368 |
-2,81%
|
7,15
|
6,91
|
7,21
|
6,92
|
29-11-2023 |
32.278 |
0,71%
|
7,21
|
7,09
|
7,24
|
7,12
|
28-11-2023 |
58.995 |
2,17%
|
6,98
|
6,801
|
7,10
|
7,08
|
27-11-2023 |
58.503 |
-3,75%
|
7,03
|
6,79
|
7,11
|
6,93
|
24-11-2023 |
33.577 |
4,19%
|
7,03
|
7,03
|
7,26
|
7,22
|
23-11-2023 |
60.719 |
2,06%
|
6,71
|
6,595
|
7,03
|
6,93
|
22-11-2023 |
60.719 |
2,06%
|
6,71
|
6,595
|
7,03
|
6,93
|
21-11-2023 |
59.189 |
3,19%
|
6,54
|
6,3863
|
6,82
|
6,79
|
20-11-2023 |
52.934 |
0,61%
|
6,47
|
6,3082
|
6,795
|
6,58
|
17-11-2023 |
128.207 |
-3,40%
|
6,74
|
6,21
|
6,7675
|
6,54
|
16-11-2023 |
334.761 |
4,46%
|
6,55
|
6,55
|
7,3799
|
6,79
|
15-11-2023 |
103.528 |
9,61%
|
6,02
|
6,02
|
6,65
|
6,50
|
14-11-2023 |
107.833 |
3,85%
|
5,73
|
5,70
|
6,02
|
5,93
|
13-11-2023 |
90.593 |
7,33%
|
5,23
|
5,23
|
5,81
|
5,71
|
10-11-2023 |
77.347 |
10,60%
|
4,72
|
4,72
|
5,38
|
5,32
|
09-11-2023 |
79.087 |
-4,56%
|
5,63
|
4,76
|
5,11
|
4,81
|
08-11-2023 |
206.794 |
-16,28%
|
6,14
|
4,99
|
6,20
|
5,04
|
07-11-2023 |
51.442 |
-1,15%
|
6,14
|
5,9428
|
6,20
|
6,02
|
06-11-2023 |
91.069 |
-0,65%
|
6,13
|
5,87
|
6,225
|
6,09
|
03-11-2023 |
40.211 |
1,49%
|
5,81
|
6,1123
|
6,29
|
6,13
|
02-11-2023 |
98.891 |
4,14%
|
5,81
|
5,79
|
6,115
|
6,04
|
01-11-2023 |
32.168 |
-4,76%
|
5,99
|
5,79
|
6,025
|
5,80
|
31-10-2023 |
43.879 |
-0,81%
|
6,20
|
6,05
|
6,41
|
6,09
|
30-10-2023 |
184.463 |
-8,77%
|
6,75
|
6,00
|
6,75
|
6,14
|
27-10-2023 |
14.529 |
4,45%
|
6,36
|
6,36
|
6,66
|
6,685
|
26-10-2023 |
33.123 |
-0,93%
|
6,35
|
6,21
|
6,625
|
6,41
|
25-10-2023 |
62.388 |
-4,85%
|
6,73
|
6,43
|
7,07
|
6,47
|
24-10-2023 |
25.763 |
-2,58%
|
7,02
|
6,80
|
7,07
|
6,80
|
23-10-2023 |
38.180 |
6,40%
|
6,61
|
6,59
|
6,98
|
6,98
|
20-10-2023 |
92.249 |
-9,52%
|
7,27
|
6,51
|
7,27
|
6,56
|
19-10-2023 |
17.282 |
-0,69%
|
7,62
|
7,24
|
7,43
|
7,25
|
18-10-2023 |
40.523 |
-5,56%
|
7,45
|
7,14
|
7,64
|
7,30
|
17-10-2023 |
40.198 |
2,38%
|
7,45
|
7,56
|
7,80
|
7,73
|
16-10-2023 |
21.155 |
3,57%
|
7,38
|
7,31
|
7,665
|
7,55
|
13-10-2023 |
18.986 |
-2,80%
|
7,75
|
7,28
|
7,53
|
7,29
|
12-10-2023 |
14.175 |
-3,35%
|
7,75
|
7,415
|
7,74
|
7,50
|
11-10-2023 |
21.584 |
0,00%
|
7,70
|
7,6975
|
7,92
|
7,76
|
10-10-2023 |
21.462 |
1,30%
|
8,28
|
7,62
|
7,94
|
7,79
|