Immersion Corporation (IMMR)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09-10-2023 |
123.296 |
-1,90%
|
6,79
|
6,68
|
6,83
|
6,72
|
06-10-2023 |
169.004 |
2,70%
|
6,62
|
6,62
|
6,88
|
6,85
|
05-10-2023 |
135.205 |
0,91%
|
6,59
|
6,57
|
6,67
|
6,67
|
04-10-2023 |
178.772 |
0,00%
|
6,59
|
6,56
|
6,68
|
6,61
|
03-10-2023 |
157.478 |
-1,93%
|
6,71
|
6,52
|
6,78
|
6,61
|
02-10-2023 |
180.721 |
1,97%
|
6,59
|
6,58
|
6,72
|
6,74
|
29-09-2023 |
139.470 |
0,15%
|
6,62
|
6,59
|
6,69
|
6,61
|
28-09-2023 |
112.836 |
0,46%
|
6,66
|
6,50
|
6,635
|
6,60
|
27-09-2023 |
133.483 |
-1,05%
|
6,66
|
6,55
|
6,74
|
6,57
|
26-09-2023 |
124.831 |
-0,90%
|
6,64
|
6,615
|
6,70
|
6,64
|
25-09-2023 |
109.858 |
0,45%
|
6,64
|
6,61
|
6,7269
|
6,70
|
22-09-2023 |
106.988 |
0,76%
|
6,61
|
6,61
|
6,765
|
6,67
|
21-09-2023 |
226.499 |
-1,19%
|
6,65
|
6,53
|
6,72
|
6,62
|
20-09-2023 |
119.979 |
-1,33%
|
6,80
|
6,70
|
6,83
|
6,70
|
19-09-2023 |
152.016 |
1,04%
|
6,82
|
6,715
|
6,825
|
6,79
|
18-09-2023 |
130.816 |
-1,32%
|
6,82
|
6,715
|
6,82
|
6,72
|
15-09-2023 |
387.790 |
-0,44%
|
6,85
|
6,715
|
6,905
|
6,81
|
14-09-2023 |
95.568 |
1,03%
|
6,77
|
6,77
|
6,845
|
6,84
|
13-09-2023 |
149.819 |
0,45%
|
6,81
|
6,70
|
6,82
|
6,77
|
12-09-2023 |
198.179 |
-1,03%
|
6,81
|
6,705
|
6,86
|
6,74
|
11-09-2023 |
138.338 |
-0,15%
|
6,83
|
6,805
|
6,925
|
6,81
|
08-09-2023 |
126.507 |
-0,73%
|
6,83
|
6,82
|
6,89
|
6,82
|
07-09-2023 |
275.416 |
-1,58%
|
6,92
|
6,81
|
6,92
|
6,87
|
06-09-2023 |
147.054 |
0,87%
|
7,03
|
6,8663
|
7,06
|
6,98
|
05-09-2023 |
153.690 |
-2,12%
|
7,03
|
6,8663
|
7,035
|
6,92
|
04-09-2023 |
143.739 |
0,71%
|
7,07
|
7,05
|
7,16
|
7,07
|
01-09-2023 |
143.739 |
0,71%
|
7,07
|
7,05
|
7,16
|
7,07
|
31-08-2023 |
111.626 |
-0,43%
|
7,05
|
7,01
|
7,10
|
7,02
|
30-08-2023 |
194.166 |
0,86%
|
7,04
|
6,919
|
7,11
|
7,05
|
29-08-2023 |
278.266 |
-0,99%
|
7,04
|
6,94
|
7,09
|
6,99
|
28-08-2023 |
117.495 |
0,28%
|
7,06
|
7,04
|
7,175
|
7,06
|
25-08-2023 |
91.598 |
0,29%
|
7,11
|
7,005
|
7,115
|
7,04
|
24-08-2023 |
137.369 |
-1,40%
|
7,11
|
6,96
|
7,17
|
7,02
|
23-08-2023 |
130.895 |
0,14%
|
7,09
|
7,08
|
7,225
|
7,12
|
22-08-2023 |
125.945 |
0,28%
|
7,09
|
7,06
|
7,165
|
7,11
|
21-08-2023 |
174.321 |
0,57%
|
7,20
|
6,92
|
7,125
|
7,09
|
18-08-2023 |
261.078 |
-0,98%
|
7,20
|
6,99
|
7,14
|
7,05
|
17-08-2023 |
215.534 |
-1,11%
|
7,29
|
7,06
|
7,46
|
7,12
|
16-08-2023 |
267.494 |
-1,24%
|
7,29
|
7,17
|
7,50
|
7,20
|
15-08-2023 |
217.661 |
-0,14%
|
7,30
|
7,22
|
7,4578
|
7,29
|
14-08-2023 |
415.634 |
5,04%
|
6,76
|
6,97
|
7,50
|
7,30
|
11-08-2023 |
265.445 |
2,66%
|
6,76
|
6,72
|
7,00
|
6,95
|
10-08-2023 |
152.126 |
-0,59%
|
6,82
|
6,75
|
6,89
|
6,77
|
09-08-2023 |
175.353 |
-2,99%
|
7,02
|
6,75
|
7,00
|
6,81
|
08-08-2023 |
122.126 |
0,43%
|
6,96
|
6,9099
|
7,05
|
7,02
|
07-08-2023 |
121.542 |
-1,13%
|
7,06
|
6,93
|
7,09
|
6,99
|
04-08-2023 |
146.650 |
1,29%
|
6,95
|
6,9199
|
7,135
|
7,07
|
03-08-2023 |
165.187 |
-0,14%
|
6,96
|
6,865
|
7,015
|
6,98
|
02-08-2023 |
183.735 |
-0,71%
|
7,03
|
6,825
|
7,005
|
6,99
|
01-08-2023 |
540.420 |
-0,28%
|
7,03
|
6,845
|
7,22
|
7,04
|
31-07-2023 |
177.857 |
1,73%
|
6,96
|
6,97
|
7,135
|
7,06
|
28-07-2023 |
129.979 |
0,29%
|
6,96
|
6,89
|
7,015
|
6,94
|
27-07-2023 |
181.536 |
0,15%
|
7,07
|
6,86
|
6,995
|
6,92
|
26-07-2023 |
233.306 |
-2,68%
|
7,07
|
6,86
|
7,11
|
6,91
|
25-07-2023 |
197.537 |
0,28%
|
7,07
|
7,07
|
7,19
|
7,10
|
24-07-2023 |
151.488 |
1,87%
|
6,93
|
6,93
|
7,09
|
7,08
|
21-07-2023 |
185.657 |
-0,29%
|
7,01
|
6,925
|
7,02
|
6,95
|
20-07-2023 |
194.353 |
-0,14%
|
7,05
|
6,92
|
7,005
|
6,97
|
19-07-2023 |
209.674 |
-0,99%
|
7,05
|
6,915
|
7,125
|
6,98
|
18-07-2023 |
206.191 |
-1,12%
|
7,08
|
6,96
|
7,10
|
7,05
|
17-07-2023 |
159.393 |
0,85%
|
7,09
|
7,09
|
7,22
|
7,13
|
14-07-2023 |
175.595 |
-1,67%
|
7,11
|
7,0208
|
7,17
|
7,07
|
13-07-2023 |
256.763 |
0,84%
|
7,11
|
7,08
|
7,28
|
7,19
|
12-07-2023 |
153.706 |
0,00%
|
7,20
|
7,095
|
7,24
|
7,13
|
11-07-2023 |
261.520 |
-0,69%
|
7,25
|
7,04
|
7,25
|
7,16
|
10-07-2023 |
149.135 |
0,70%
|
7,14
|
7,10
|
7,23
|
7,21
|
07-07-2023 |
357.705 |
0,00%
|
7,20
|
7,15
|
7,39
|
7,16
|
06-07-2023 |
609.555 |
-4,02%
|
7,20
|
6,985
|
7,59
|
7,16
|
05-07-2023 |
915.473 |
3,18%
|
7,20
|
7,14
|
7,63
|
7,46
|
04-07-2023 |
318.267 |
4,80%
|
7,11
|
7,055
|
7,29
|
7,42
|
03-07-2023 |
318.267 |
4,80%
|
7,11
|
7,055
|
7,29
|
7,42
|
30-06-2023 |
290.279 |
0,43%
|
7,08
|
7,025
|
7,17
|
7,08
|
29-06-2023 |
144.000 |
1,00%
|
6,97
|
6,95
|
7,0907
|
7,05
|
28-06-2023 |
188.184 |
0,58%
|
6,90
|
6,795
|
6,98
|
6,98
|
27-06-2023 |
313.580 |
2,51%
|
6,77
|
6,74
|
6,99
|
6,94
|
26-06-2023 |
584.610 |
1,65%
|
6,77
|
6,69
|
7,025
|
6,77
|
23-06-2023 |
3.621.773 |
-6,46%
|
7,10
|
6,44
|
7,19
|
6,66
|
22-06-2023 |
274.935 |
-0,14%
|
7,11
|
7,025
|
7,165
|
7,12
|
21-06-2023 |
222.801 |
-0,28%
|
7,11
|
7,11
|
7,26
|
7,13
|
20-06-2023 |
271.149 |
-1,65%
|
7,24
|
7,065
|
7,31
|
7,15
|
19-06-2023 |
880.455 |
-3,84%
|
7,56
|
7,21
|
7,5743
|
7,27
|
16-06-2023 |
880.455 |
-3,84%
|
7,56
|
7,21
|
7,5743
|
7,27
|
15-06-2023 |
214.927 |
0,53%
|
7,73
|
7,445
|
7,60
|
7,56
|
14-06-2023 |
184.432 |
-3,09%
|
7,73
|
7,47
|
7,735
|
7,52
|
13-06-2023 |
372.325 |
-1,77%
|
7,92
|
7,745
|
7,98
|
7,76
|
12-06-2023 |
247.804 |
0,64%
|
7,85
|
7,795
|
7,995
|
7,90
|
09-06-2023 |
245.688 |
-0,51%
|
7,89
|
7,815
|
8,015
|
7,85
|
08-06-2023 |
220.424 |
0,77%
|
7,87
|
7,70
|
8,10
|
7,89
|
07-06-2023 |
309.631 |
-0,26%
|
7,90
|
7,66
|
7,95
|
7,83
|
06-06-2023 |
3.176.464 |
5,80%
|
7,42
|
7,34
|
8,47
|
7,85
|
05-06-2023 |
243.972 |
0,27%
|
7,35
|
7,35
|
7,57
|
7,42
|
02-06-2023 |
194.490 |
0,41%
|
7,49
|
7,315
|
7,49
|
7,40
|
01-06-2023 |
356.254 |
4,10%
|
7,01
|
7,09
|
7,4837
|
7,37
|
31-05-2023 |
192.019 |
-2,51%
|
7,21
|
6,92
|
7,22
|
7,08
|
30-05-2023 |
192.019 |
-2,51%
|
7,21
|
6,92
|
7,22
|
6,99
|
29-05-2023 |
130.927 |
0,84%
|
7,11
|
7,11
|
7,22
|
7,17
|
26-05-2023 |
130.927 |
0,84%
|
7,11
|
7,11
|
7,22
|
7,17
|
25-05-2023 |
189.392 |
0,14%
|
7,10
|
6,97
|
7,16
|
7,11
|
24-05-2023 |
142.927 |
-0,56%
|
7,03
|
6,95
|
7,12
|
7,10
|
23-05-2023 |
191.147 |
-0,14%
|
7,14
|
7,11
|
7,33
|
7,14
|