Impinj Inc (PI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 17/02/2025 |
142.862 |
0,00%
|
103,60
|
103,01
|
105,46
|
103,82
|
| 14/02/2025 |
258.700 |
0,27%
|
105,05
|
102,915
|
105,6408
|
103,82
|
| 13/02/2025 |
253.264 |
-0,93%
|
104,24
|
102,05
|
105,92
|
103,54
|
| 12/02/2025 |
301.249 |
-1,71%
|
102,19
|
101,82
|
105,8638
|
104,51
|
| 11/02/2025 |
471.590 |
1,42%
|
105,36
|
102,00
|
106,70
|
106,33
|
| 10/02/2025 |
653.539 |
-0,51%
|
105,36
|
101,92
|
105,71
|
104,84
|
| 07/02/2025 |
854.708 |
-2,21%
|
99,96
|
104,20
|
108,095
|
105,38
|
| 06/02/2025 |
3.041.437 |
-13,82%
|
99,96
|
98,895
|
119,00
|
107,76
|
| 05/02/2025 |
959.279 |
0,40%
|
123,55
|
124,47
|
129,1988
|
127,06
|
| 04/02/2025 |
376.621 |
3,38%
|
123,55
|
123,08
|
127,53
|
126,55
|
| 03/02/2025 |
597.221 |
-3,53%
|
122,95
|
121,82
|
125,45
|
122,41
|
| 31/01/2025 |
327.756 |
-0,82%
|
128,04
|
125,23
|
129,885
|
126,89
|
| 30/01/2025 |
710.070 |
-2,72%
|
132,82
|
121,34
|
134,17
|
127,94
|
| 29/01/2025 |
171.146 |
-0,86%
|
132,82
|
130,14
|
134,17
|
131,52
|
| 28/01/2025 |
213.989 |
1,69%
|
134,98
|
130,515
|
134,69
|
132,66
|
| 27/01/2025 |
383.817 |
-4,22%
|
134,98
|
129,023
|
135,925
|
130,46
|
| 24/01/2025 |
194.732 |
-2,34%
|
136,50
|
134,89
|
138,58
|
136,21
|
| 23/01/2025 |
499.756 |
0,53%
|
140,00
|
132,655
|
141,375
|
139,47
|
| 22/01/2025 |
337.927 |
-0,28%
|
134,33
|
136,75
|
144,44
|
138,74
|
| 21/01/2025 |
609.803 |
5,45%
|
134,96
|
133,57
|
142,33
|
139,13
|
| 20/01/2025 |
210.138 |
0,00%
|
134,96
|
130,01
|
136,00
|
131,94
|
| 17/01/2025 |
485.578 |
-0,43%
|
134,96
|
129,94
|
136,25
|
131,94
|
| 16/01/2025 |
1.073.464 |
-2,95%
|
149,00
|
126,0101
|
137,0175
|
132,505
|
| 15/01/2025 |
1.228.007 |
-8,57%
|
147,88
|
128,36
|
148,91
|
136,52
|
| 14/01/2025 |
303.284 |
2,04%
|
147,88
|
147,025
|
151,46
|
149,31
|
| 13/01/2025 |
360.874 |
1,88%
|
148,15
|
139,03
|
146,72
|
146,32
|
| 10/01/2025 |
348.660 |
-4,45%
|
148,29
|
141,26
|
146,56
|
143,62
|
| 09/01/2025 |
184.596 |
-0,03%
|
148,29
|
145,59
|
150,53
|
150,31
|
| 08/01/2025 |
171.938 |
0,41%
|
153,82
|
145,59
|
150,53
|
149,66
|
| 07/01/2025 |
294.661 |
-1,67%
|
154,05
|
147,98
|
154,09
|
149,70
|
| 06/01/2025 |
296.778 |
0,58%
|
154,05
|
151,415
|
155,91
|
152,24
|
| 03/01/2025 |
341.426 |
3,15%
|
147,24
|
147,60
|
154,00
|
151,37
|
| 02/01/2025 |
209.223 |
1,03%
|
147,54
|
145,69
|
149,28
|
146,75
|
| 31/12/2024 |
0 |
-0,91%
|
147,54
|
145,10
|
147,61
|
145,26
|
| 30/12/2024 |
192.432 |
-0,85%
|
144,50
|
142,00
|
148,025
|
145,26
|
| 27/12/2024 |
194.395 |
0,05%
|
146,92
|
143,2617
|
147,97
|
147,85
|
| 26/12/2024 |
194.418 |
-0,66%
|
146,92
|
145,44
|
149,41
|
147,78
|
| 24/12/2024 |
0 |
0,73%
|
149,20
|
145,21
|
148,76
|
148,76
|
| 23/12/2024 |
217.331 |
-2,46%
|
140,73
|
144,91
|
151,7164
|
146,14
|
| 20/12/2024 |
504.555 |
5,16%
|
142,71
|
141,07
|
150,79
|
149,83
|
| 19/12/2024 |
483.003 |
0,58%
|
149,69
|
140,87
|
144,60
|
142,63
|
| 18/12/2024 |
0 |
-4,22%
|
149,55
|
139,77
|
150,99
|
141,81
|
| 17/12/2024 |
360.327 |
-1,39%
|
151,04
|
146,42
|
151,48
|
148,06
|
| 16/12/2024 |
727.571 |
-0,55%
|
151,04
|
146,75
|
154,8034
|
150,15
|
| 13/12/2024 |
531.750 |
-4,92%
|
158,33
|
150,58
|
162,73
|
150,98
|
| 12/12/2024 |
444.069 |
-0,15%
|
160,15
|
156,13
|
161,46
|
158,79
|
| 11/12/2024 |
320.453 |
1,58%
|
160,65
|
155,35
|
161,00
|
159,03
|
| 10/12/2024 |
376.725 |
-1,67%
|
160,65
|
153,06
|
161,3216
|
156,56
|
| 09/12/2024 |
740.475 |
-3,74%
|
167,22
|
158,42
|
167,23
|
159,22
|
| 06/12/2024 |
825.488 |
-6,03%
|
189,71
|
163,61
|
178,045
|
165,25
|
| 05/12/2024 |
382.769 |
-7,23%
|
189,71
|
175,42
|
189,71
|
175,85
|
| 04/12/2024 |
163.678 |
0,72%
|
190,00
|
184,1601
|
190,50
|
189,56
|
| 03/12/2024 |
266.981 |
0,35%
|
193,79
|
185,61
|
190,00
|
188,21
|
| 02/12/2024 |
336.701 |
-2,42%
|
193,84
|
187,1712
|
197,14
|
187,55
|
| 29/11/2024 |
63.769 |
-3,30%
|
189,26
|
183,00
|
193,655
|
192,21
|
| 28/11/2024 |
151.223 |
-2,94%
|
198,03
|
184,5001
|
198,34
|
189,25
|
| 27/11/2024 |
149.709 |
-3,23%
|
196,75
|
184,5001
|
198,34
|
189,25
|
| 26/11/2024 |
173.616 |
1,00%
|
195,00
|
188,19
|
196,89
|
195,57
|
| 25/11/2024 |
358.719 |
1,36%
|
194,00
|
188,19
|
195,9999
|
193,63
|
| 22/11/2024 |
183.534 |
1,46%
|
187,03
|
183,671
|
193,13
|
191,04
|
| 21/11/2024 |
245.397 |
1,27%
|
183,76
|
179,69
|
191,685
|
188,30
|
| 20/11/2024 |
261.356 |
1,70%
|
173,60
|
172,03
|
186,6699
|
185,94
|
| 19/11/2024 |
198.911 |
3,93%
|
175,29
|
172,03
|
183,62
|
182,84
|
| 18/11/2024 |
269.986 |
-0,33%
|
175,71
|
173,63
|
179,28
|
175,92
|
| 15/11/2024 |
265.193 |
-3,40%
|
182,39
|
174,80
|
185,68
|
176,51
|
| 14/11/2024 |
293.145 |
-1,63%
|
184,95
|
178,57
|
196,26
|
182,73
|
| 13/11/2024 |
166.323 |
-4,56%
|
199,52
|
185,76
|
201,45
|
185,76
|
| 12/11/2024 |
207.450 |
-2,34%
|
198,00
|
191,605
|
211,45
|
194,64
|
| 11/11/2024 |
307.926 |
-2,09%
|
206,76
|
198,54
|
211,45
|
199,30
|
| 08/11/2024 |
473.905 |
0,28%
|
200,99
|
197,05
|
207,81
|
203,56
|
| 07/11/2024 |
519.292 |
2,51%
|
203,96
|
194,51
|
209,03
|
202,99
|
| 06/11/2024 |
380.254 |
-0,10%
|
203,45
|
193,55
|
209,03
|
198,03
|
| 05/11/2024 |
403.461 |
%
|
192,37
|
193,70
|
198,83
|
198,23
|
| 04/11/2024 |
293.080 |
%
|
192,37
|
191,645
|
198,69
|
192,91
|
| 01/11/2024 |
254.138 |
%
|
189,23
|
189,00
|
195,00
|
194,71
|
| 31/10/2024 |
226.341 |
%
|
197,00
|
187,58
|
192,735
|
189,99
|
| 30/10/2024 |
318.629 |
%
|
197,00
|
191,47
|
197,00
|
191,72
|
| 29/10/2024 |
397.672 |
%
|
201,00
|
198,58
|
204,82
|
200,00
|
| 28/10/2024 |
447.443 |
%
|
201,00
|
199,58
|
209,68
|
205,63
|
| 25/10/2024 |
758.576 |
%
|
193,25
|
189,88
|
205,9999
|
200,70
|
| 24/10/2024 |
1.393.822 |
%
|
209,28
|
189,3901
|
210,86
|
191,99
|
| 23/10/2024 |
566.633 |
%
|
222,06
|
216,36
|
227,305
|
222,46
|
| 22/10/2024 |
551.775 |
%
|
218,92
|
221,65
|
228,29
|
223,50
|
| 21/10/2024 |
392.010 |
%
|
218,92
|
214,53
|
227,60
|
227,14
|
| 18/10/2024 |
311.006 |
%
|
232,60
|
218,24
|
233,00
|
218,30
|
| 17/10/2024 |
178.162 |
%
|
237,76
|
229,13
|
238,50
|
229,76
|
| 16/10/2024 |
183.914 |
%
|
237,76
|
229,56
|
237,76
|
233,63
|
| 15/10/2024 |
353.723 |
%
|
237,13
|
226,79
|
237,635
|
233,25
|
| 14/10/2024 |
279.789 |
%
|
238,00
|
235,6501
|
239,75
|
238,58
|
| 11/10/2024 |
202.834 |
%
|
225,37
|
232,00
|
236,58
|
235,65
|
| 10/10/2024 |
216.538 |
%
|
225,37
|
225,21
|
232,00
|
231,72
|
| 09/10/2024 |
196.105 |
%
|
224,85
|
223,40
|
230,00
|
228,62
|
| 08/10/2024 |
274.271 |
%
|
217,77
|
217,71
|
224,00
|
223,59
|
| 07/10/2024 |
183.186 |
%
|
216,09
|
215,54
|
218,65
|
218,11
|
| 04/10/2024 |
433.449 |
%
|
211,10
|
215,27
|
220,00
|
218,34
|
| 03/10/2024 |
173.521 |
%
|
211,10
|
209,17
|
215,255
|
213,65
|
| 02/10/2024 |
334.372 |
%
|
211,80
|
210,6101
|
215,265
|
212,93
|
| 01/10/2024 |
308.162 |
%
|
214,67
|
210,925
|
216,48
|
211,67
|
| 30/09/2024 |
271.178 |
%
|
219,25
|
210,18
|
217,577
|
216,52
|
| 27/09/2024 |
365.482 |
%
|
219,25
|
211,5631
|
219,25
|
213,31
|
