Immersion Corporation (IMMR)
Exportar para Excel
<< < 2 3 4 5 6 > |
30-12-2022 |
97.299 |
1,58%
|
6,92
|
6,90
|
7,04
|
7,06
|
29-12-2022 |
374.729 |
0,73%
|
6,86
|
6,33
|
7,00
|
6,95
|
28-12-2022 |
149.267 |
-1,99%
|
7,07
|
6,895
|
7,30
|
6,90
|
27-12-2022 |
308.585 |
-3,96%
|
7,33
|
7,02
|
7,33
|
7,04
|
23-12-2022 |
32.280 |
0,00%
|
7,37
|
7,33
|
7,44
|
7,39
|
22-12-2022 |
213.060 |
-3,40%
|
7,63
|
7,29
|
7,63
|
7,39
|
21-12-2022 |
240.119 |
-3,17%
|
7,89
|
7,60
|
8,012
|
7,65
|
20-12-2022 |
181.470 |
3,27%
|
7,60
|
7,5145
|
7,97
|
7,90
|
19-12-2022 |
160.915 |
-2,92%
|
7,84
|
7,605
|
7,86
|
7,65
|
16-12-2022 |
495.105 |
-0,51%
|
7,90
|
7,83
|
8,07
|
7,88
|
15-12-2022 |
218.541 |
-2,46%
|
7,99
|
7,85
|
8,0596
|
7,92
|
14-12-2022 |
234.750 |
-0,49%
|
8,16
|
8,00
|
8,185
|
8,12
|
13-12-2022 |
394.619 |
0,37%
|
8,24
|
8,03
|
8,24
|
8,16
|
12-12-2022 |
173.515 |
0,87%
|
8,03
|
7,96
|
8,15
|
8,13
|
09-12-2022 |
256.731 |
2,43%
|
8,15
|
8,04
|
8,30
|
8,42
|
08-12-2022 |
310.931 |
5,12%
|
7,80
|
7,59
|
8,22
|
8,22
|
07-12-2022 |
216.087 |
2,49%
|
7,55
|
7,47
|
7,82
|
7,82
|
06-12-2022 |
1.430.782 |
-0,39%
|
7,68
|
7,4812
|
7,79
|
7,63
|
05-12-2022 |
1.849.950 |
-3,16%
|
7,48
|
7,59
|
8,15
|
7,66
|
02-12-2022 |
1.426.994 |
4,91%
|
7,48
|
7,48
|
7,90
|
7,91
|
01-12-2022 |
1.182.307 |
3,79%
|
7,25
|
7,155
|
7,575
|
7,535
|
30-11-2022 |
798.491 |
2,83%
|
7,07
|
7,055
|
7,26
|
7,26
|
29-11-2022 |
913.826 |
0,86%
|
7,02
|
6,96
|
7,19
|
7,06
|
28-11-2022 |
773.581 |
-2,91%
|
7,18
|
6,95
|
7,1227
|
7,01
|
25-11-2022 |
292.616 |
-0,83%
|
7,17
|
7,13
|
7,25
|
7,16
|
24-11-2022 |
588.589 |
0,49%
|
7,17
|
7,105
|
7,2499
|
7,215
|
23-11-2022 |
588.589 |
0,49%
|
7,17
|
7,105
|
7,2499
|
7,215
|
22-11-2022 |
652.493 |
1,13%
|
7,24
|
7,02
|
7,20
|
7,18
|
21-11-2022 |
1.237.751 |
3,95%
|
7,24
|
6,85
|
7,13
|
7,10
|
18-11-2022 |
939.377 |
-5,66%
|
7,24
|
6,82
|
7,24
|
6,83
|
17-11-2022 |
1.288.783 |
2,70%
|
6,93
|
6,84
|
7,29
|
7,24
|
16-11-2022 |
1.478.045 |
3,37%
|
6,76
|
6,75
|
7,085
|
7,05
|
15-11-2022 |
2.892.805 |
0,00%
|
6,72
|
6,685
|
7,13
|
6,81
|
14-11-2022 |
1.094.041 |
23,59%
|
6,00
|
6,025
|
6,96
|
6,81
|
11-11-2022 |
113.862 |
2,42%
|
5,34
|
5,34
|
5,66
|
5,51
|
10-11-2022 |
113.294 |
1,13%
|
5,49
|
5,35
|
5,55
|
5,38
|
09-11-2022 |
89.103 |
-2,84%
|
5,44
|
5,28
|
5,465
|
5,305
|
08-11-2022 |
116.852 |
1,49%
|
5,41
|
5,37
|
5,585
|
5,46
|
07-11-2022 |
156.713 |
1,12%
|
5,33
|
5,255
|
5,41
|
5,40
|
04-11-2022 |
48.329 |
-1,84%
|
5,41
|
5,29
|
5,48
|
5,34
|
03-11-2022 |
58.555 |
-2,51%
|
5,58
|
5,42
|
5,55
|
5,44
|
02-11-2022 |
121.677 |
0,00%
|
5,58
|
5,47
|
5,68
|
5,58
|
01-11-2022 |
105.607 |
4,49%
|
5,43
|
5,385
|
5,585
|
5,58
|
31-10-2022 |
156.571 |
-0,37%
|
5,25
|
5,275
|
5,445
|
5,34
|
28-10-2022 |
69.796 |
2,10%
|
5,25
|
5,27
|
5,455
|
5,36
|
27-10-2022 |
74.016 |
-3,67%
|
5,46
|
5,23
|
5,48
|
5,25
|
26-10-2022 |
67.390 |
-0,18%
|
5,46
|
5,40
|
5,58
|
5,45
|
25-10-2022 |
83.373 |
1,68%
|
5,36
|
5,43
|
5,55
|
5,46
|
24-10-2022 |
79.385 |
0,56%
|
5,36
|
5,235
|
5,38
|
5,37
|
21-10-2022 |
106.983 |
3,31%
|
5,10
|
5,205
|
5,36
|
5,3204
|
20-10-2022 |
51.822 |
0,49%
|
5,10
|
5,08
|
5,245
|
5,145
|
19-10-2022 |
79.155 |
-2,10%
|
5,20
|
5,0833
|
5,22
|
5,12
|
18-10-2022 |
44.378 |
-0,10%
|
5,27
|
5,19
|
5,3302
|
5,215
|
17-10-2022 |
73.916 |
3,57%
|
5,14
|
5,11
|
5,2727
|
5,22
|
14-10-2022 |
141.318 |
-0,59%
|
4,99
|
4,93
|
5,13
|
5,07
|
13-10-2022 |
95.721 |
2,00%
|
4,99
|
4,85
|
5,10
|
5,10
|
12-10-2022 |
108.745 |
0,20%
|
4,99
|
4,89
|
5,09
|
5,00
|
11-10-2022 |
156.686 |
-1,58%
|
5,05
|
4,9401
|
5,15
|
4,99
|
10-10-2022 |
109.090 |
-3,43%
|
5,25
|
5,07
|
5,25
|
5,07
|
07-10-2022 |
116.876 |
-3,71%
|
5,25
|
5,18
|
5,35
|
5,19
|
06-10-2022 |
58.164 |
-2,39%
|
5,68
|
5,38
|
5,68
|
5,388
|
05-10-2022 |
110.436 |
-2,30%
|
5,72
|
5,50
|
5,72
|
5,52
|
04-10-2022 |
92.771 |
0,00%
|
5,59
|
5,56
|
5,74
|
5,56
|
03-10-2022 |
113.172 |
1,28%
|
5,58
|
5,43
|
5,58
|
5,56
|
30-09-2022 |
94.347 |
0,18%
|
5,46
|
5,44
|
5,56
|
5,49
|
29-09-2022 |
94.515 |
-1,18%
|
5,46
|
5,35
|
5,48
|
5,465
|
28-09-2022 |
112.439 |
2,41%
|
5,32
|
5,3319
|
5,575
|
5,53
|
27-09-2022 |
98.840 |
2,86%
|
5,32
|
5,32
|
5,44
|
5,40
|
26-09-2022 |
101.687 |
-0,38%
|
5,34
|
5,25
|
5,445
|
5,25
|
23-09-2022 |
143.679 |
-3,13%
|
5,34
|
5,17
|
5,40
|
5,27
|
22-09-2022 |
174.163 |
-1,63%
|
5,48
|
5,295
|
5,4706
|
5,44
|
21-09-2022 |
102.856 |
-1,78%
|
5,64
|
5,50
|
5,63
|
5,53
|
20-09-2022 |
100.270 |
-2,60%
|
5,79
|
5,57
|
5,74
|
5,63
|
19-09-2022 |
82.610 |
-1,70%
|
5,79
|
5,73
|
5,8506
|
5,78
|
16-09-2022 |
98.785 |
0,17%
|
5,86
|
5,775
|
5,91
|
5,88
|
15-09-2022 |
103.206 |
0,34%
|
5,85
|
5,84
|
5,95
|
5,87
|
14-09-2022 |
175.000 |
0,69%
|
5,75
|
5,75
|
5,86
|
5,85
|
13-09-2022 |
141.550 |
-2,84%
|
5,87
|
5,755
|
5,925
|
5,81
|
12-09-2022 |
144.826 |
-0,83%
|
5,98
|
5,96
|
6,09
|
5,98
|
09-09-2022 |
142.276 |
3,58%
|
5,98
|
5,93
|
6,095
|
6,08
|
08-09-2022 |
133.280 |
-3,81%
|
5,98
|
5,80
|
5,99
|
5,80
|
07-09-2022 |
397.123 |
1,74%
|
5,88
|
5,8799
|
6,0877
|
5,85
|
06-09-2022 |
179.214 |
2,13%
|
5,80
|
5,59
|
5,7693
|
5,75
|
05-09-2022 |
165.642 |
-1,57%
|
5,80
|
5,62
|
5,81
|
5,63
|
02-09-2022 |
165.642 |
-1,57%
|
5,80
|
5,62
|
5,81
|
5,63
|
01-09-2022 |
278.852 |
-4,03%
|
5,88
|
5,61
|
5,91
|
5,72
|
31-08-2022 |
371.885 |
3,83%
|
5,80
|
5,75
|
5,99
|
5,96
|
30-08-2022 |
232.434 |
1,24%
|
5,83
|
5,65
|
5,96
|
5,74
|
29-08-2022 |
160.152 |
0,89%
|
5,55
|
5,55
|
5,73
|
5,67
|
26-08-2022 |
143.121 |
-1,58%
|
5,72
|
5,615
|
5,78
|
5,62
|
25-08-2022 |
77.697 |
1,42%
|
5,65
|
5,62
|
5,715
|
5,71
|
24-08-2022 |
83.861 |
-1,23%
|
5,66
|
5,5635
|
5,685
|
5,62
|
23-08-2022 |
209.364 |
1,43%
|
5,76
|
5,68
|
5,84
|
5,66
|
22-08-2022 |
267.780 |
5,48%
|
5,19
|
5,1626
|
5,59
|
5,58
|
19-08-2022 |
152.146 |
-2,40%
|
5,31
|
5,23
|
5,355
|
5,29
|
18-08-2022 |
381.863 |
6,50%
|
5,11
|
5,11
|
5,52
|
5,41
|
17-08-2022 |
478.895 |
-4,79%
|
5,29
|
5,05
|
5,30
|
5,07
|
16-08-2022 |
582.981 |
-11,92%
|
5,65
|
5,25
|
5,68
|
5,32
|
15-08-2022 |
318.427 |
2,90%
|
5,87
|
5,87
|
6,20
|
6,04
|
12-08-2022 |
187.317 |
0,69%
|
5,87
|
5,75
|
5,93
|
5,87
|