iRobot Corporation (IRBT)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
436.374 |
0,00%
|
11,33
|
10,94
|
11,80
|
11,23
|
17/07/2024 |
436.374 |
-2,52%
|
11,33
|
10,94
|
11,80
|
11,23
|
16/07/2024 |
465.443 |
7,87%
|
10,90
|
10,81
|
11,73
|
11,52
|
15/07/2024 |
444.333 |
12,30%
|
9,48
|
9,01
|
10,77
|
10,68
|
12/07/2024 |
414.705 |
7,10%
|
8,95
|
8,83
|
9,66
|
9,51
|
11/07/2024 |
347.387 |
3,50%
|
8,89
|
8,58
|
8,94
|
8,88
|
10/07/2024 |
320.892 |
-1,15%
|
8,70
|
8,50
|
8,875
|
8,58
|
09/07/2024 |
155.690 |
-1,59%
|
8,78
|
8,45
|
8,78
|
8,68
|
08/07/2024 |
251.206 |
2,20%
|
8,54
|
8,48
|
9,11
|
8,82
|
05/07/2024 |
164.380 |
-2,93%
|
8,85
|
8,38
|
8,85
|
8,63
|
04/07/2024 |
121.909 |
0,00%
|
8,73
|
8,73
|
9,00
|
8,89
|
03/07/2024 |
121.909 |
1,83%
|
8,73
|
8,73
|
9,00
|
8,89
|
02/07/2024 |
707.503 |
-1,36%
|
8,82
|
8,65
|
9,00
|
8,73
|
01/07/2024 |
207.078 |
-2,85%
|
9,05
|
8,75
|
9,36
|
8,85
|
28/06/2024 |
654.135 |
0,89%
|
9,00
|
8,91
|
9,35
|
9,11
|
27/06/2024 |
336.717 |
6,61%
|
8,43
|
8,31
|
9,04
|
9,03
|
26/06/2024 |
227.681 |
2,79%
|
8,26
|
8,24
|
8,63
|
8,47
|
25/06/2024 |
494.525 |
-7,10%
|
8,78
|
8,21
|
8,78
|
8,24
|
24/06/2024 |
336.186 |
-2,53%
|
9,14
|
8,87
|
9,19
|
8,87
|
21/06/2024 |
1.000.199 |
0,33%
|
9,08
|
9,08
|
9,40
|
9,10
|
20/06/2024 |
370.002 |
-3,51%
|
9,28
|
9,03
|
9,51
|
9,07
|
19/06/2024 |
318.721 |
0,00%
|
9,57
|
9,16
|
9,83
|
9,40
|
18/06/2024 |
318.721 |
2,06%
|
9,57
|
9,16
|
9,83
|
9,40
|
17/06/2024 |
451.501 |
4,67%
|
9,13
|
9,12
|
9,64
|
9,64
|
14/06/2024 |
979.757 |
-0,11%
|
9,08
|
8,90
|
9,25
|
9,21
|
13/06/2024 |
494.249 |
-6,30%
|
9,88
|
9,11
|
9,98
|
9,22
|
12/06/2024 |
951.384 |
1,76%
|
9,74
|
9,71
|
10,58
|
9,84
|
11/06/2024 |
1.043.596 |
6,26%
|
9,74
|
8,9001
|
9,73
|
9,67
|
10/06/2024 |
933.939 |
-4,51%
|
9,74
|
9,06
|
9,51
|
9,10
|
07/06/2024 |
731.440 |
-4,61%
|
9,74
|
9,51
|
9,9566
|
9,53
|
06/06/2024 |
844.827 |
0,00%
|
9,91
|
9,685
|
10,07
|
9,99
|
05/06/2024 |
641.475 |
3,95%
|
9,40
|
9,3001
|
10,02
|
9,99
|
04/06/2024 |
969.973 |
3,67%
|
9,86
|
8,95
|
9,66
|
9,61
|
03/06/2024 |
1.712.359 |
-3,54%
|
9,86
|
9,2362
|
10,3382
|
9,27
|
31/05/2024 |
1.227.084 |
0,52%
|
9,68
|
9,56
|
10,0765
|
9,61
|
30/05/2024 |
490.814 |
2,14%
|
9,21
|
9,1106
|
9,8699
|
9,56
|
29/05/2024 |
484.222 |
-2,04%
|
9,42
|
9,18
|
9,61
|
9,36
|
28/05/2024 |
546.780 |
-3,78%
|
9,64
|
9,5001
|
10,258
|
9,555
|
27/05/2024 |
368.088 |
0,00%
|
9,64
|
9,52
|
10,07
|
9,93
|
24/05/2024 |
368.088 |
-4,89%
|
9,64
|
9,52
|
10,07
|
9,93
|
23/05/2024 |
963.794 |
-7,76%
|
10,36
|
9,45
|
10,36
|
9,63
|
22/05/2024 |
1.218.008 |
1,95%
|
10,00
|
9,80
|
10,99
|
10,44
|
21/05/2024 |
669.447 |
-6,23%
|
10,76
|
10,22
|
10,79
|
10,24
|
20/05/2024 |
844.638 |
0,74%
|
10,76
|
10,71
|
11,3445
|
10,92
|
17/05/2024 |
869.143 |
-3,26%
|
11,36
|
10,63
|
11,65
|
10,84
|
16/05/2024 |
1.643.389 |
2,05%
|
10,94
|
10,56
|
11,37
|
11,21
|
15/05/2024 |
1.765.256 |
-13,84%
|
13,00
|
10,66
|
13,01
|
10,985
|
14/05/2024 |
3.262.041 |
-5,22%
|
11,47
|
12,40
|
14,69
|
12,70
|
13/05/2024 |
3.428.726 |
18,98%
|
11,47
|
11,5499
|
13,87
|
13,35
|
10/05/2024 |
1.023.577 |
-2,19%
|
11,47
|
10,90
|
11,51
|
11,15
|
09/05/2024 |
2.110.007 |
4,40%
|
10,86
|
10,35
|
11,67
|
11,40
|
08/05/2024 |
4.439.104 |
19,18%
|
9,33
|
9,33
|
11,10
|
10,75
|
07/05/2024 |
1.164.868 |
3,18%
|
9,23
|
8,99
|
9,40
|
9,42
|
06/05/2024 |
780.154 |
-3,18%
|
9,50
|
8,97
|
9,50
|
9,13
|
03/05/2024 |
869.174 |
5,96%
|
8,50
|
8,95
|
9,465
|
9,43
|
02/05/2024 |
924.896 |
3,97%
|
8,50
|
8,5801
|
9,24
|
8,90
|
01/05/2024 |
1.079.766 |
-0,01%
|
8,50
|
8,36
|
8,935
|
8,5593
|
30/04/2024 |
1.293.939 |
0,83%
|
6,89
|
8,14
|
8,68
|
8,53
|
29/04/2024 |
1.489.253 |
8,67%
|
6,89
|
7,78
|
8,49
|
8,46
|
26/04/2024 |
1.340.821 |
13,15%
|
6,89
|
6,77
|
7,938
|
7,785
|
25/04/2024 |
949.746 |
0,59%
|
6,74
|
6,49
|
6,91
|
6,88
|
24/04/2024 |
457.722 |
-0,73%
|
6,98
|
6,76
|
7,04
|
6,84
|
23/04/2024 |
920.963 |
2,15%
|
6,69
|
6,60
|
7,1901
|
6,885
|
22/04/2024 |
1.120.027 |
-6,91%
|
7,23
|
6,71
|
7,23
|
6,74
|
19/04/2024 |
974.480 |
-0,14%
|
7,05
|
7,07
|
7,53
|
7,24
|
18/04/2024 |
708.980 |
3,13%
|
7,05
|
7,015
|
7,48
|
7,25
|
17/04/2024 |
1.000.492 |
-1,54%
|
7,42
|
7,00
|
7,60
|
7,03
|
16/04/2024 |
1.465.128 |
-1,12%
|
7,42
|
7,125
|
7,54
|
7,49
|
15/04/2024 |
2.040.099 |
-3,50%
|
7,81
|
7,42
|
7,91
|
7,575
|
12/04/2024 |
1.998.168 |
-13,59%
|
8,90
|
7,82
|
8,96
|
7,85
|
11/04/2024 |
1.357.615 |
-1,74%
|
8,90
|
9,08
|
9,77
|
9,04
|
10/04/2024 |
1.549.016 |
-9,98%
|
8,90
|
9,02
|
9,91
|
9,20
|
09/04/2024 |
2.169.929 |
3,01%
|
8,90
|
9,73
|
10,76
|
10,26
|
08/04/2024 |
2.622.025 |
12,67%
|
8,90
|
8,75
|
10,65
|
9,96
|
05/04/2024 |
1.692.582 |
1,61%
|
8,25
|
8,3015
|
9,3398
|
8,84
|
04/04/2024 |
2.796.017 |
6,75%
|
8,25
|
7,86
|
8,91
|
8,70
|
03/04/2024 |
4.383.068 |
1,88%
|
8,00
|
7,62
|
9,3399
|
8,15
|
02/04/2024 |
667.214 |
-5,55%
|
8,30
|
7,88
|
8,32
|
8,00
|
01/04/2024 |
558.524 |
-3,31%
|
8,60
|
8,26
|
8,80
|
8,47
|
28/03/2024 |
792.200 |
1,98%
|
8,60
|
8,47
|
8,80
|
8,76
|
27/03/2024 |
1.218.207 |
9,85%
|
7,92
|
7,86
|
8,65
|
8,59
|
26/03/2024 |
865.711 |
-1,64%
|
8,00
|
7,82
|
8,26
|
7,82
|
25/03/2024 |
827.789 |
-2,93%
|
8,17
|
7,90
|
8,29
|
7,95
|
22/03/2024 |
1.350.619 |
-2,50%
|
8,67
|
7,97
|
8,3496
|
8,1903
|
21/03/2024 |
1.599.470 |
-2,33%
|
8,75
|
8,38
|
8,92
|
8,40
|
20/03/2024 |
1.326.377 |
-2,83%
|
8,75
|
8,51
|
8,795
|
8,58
|
19/03/2024 |
1.252.449 |
-4,78%
|
9,12
|
8,79
|
9,26
|
8,77
|
18/03/2024 |
1.484.723 |
-7,61%
|
9,20
|
9,11
|
9,9659
|
9,23
|
15/03/2024 |
5.878.877 |
6,96%
|
9,20
|
9,20
|
10,025
|
9,99
|
14/03/2024 |
1.512.761 |
-4,60%
|
9,82
|
9,185
|
9,72
|
9,34
|
13/03/2024 |
1.093.143 |
0,30%
|
9,82
|
9,66
|
10,26
|
9,89
|
12/03/2024 |
1.763.932 |
-6,92%
|
10,29
|
9,86
|
10,6501
|
9,96
|
11/03/2024 |
1.213.604 |
2,69%
|
10,29
|
10,29
|
10,75
|
10,70
|
08/03/2024 |
900.651 |
0,29%
|
10,29
|
10,26
|
10,91
|
10,42
|
07/03/2024 |
702.164 |
0,97%
|
10,29
|
10,06
|
10,435
|
10,39
|
06/03/2024 |
1.037.314 |
0,88%
|
10,27
|
10,02
|
10,455
|
10,29
|
05/03/2024 |
1.214.679 |
-5,12%
|
10,93
|
10,15
|
10,65
|
10,20
|
04/03/2024 |
1.791.820 |
-4,02%
|
11,28
|
10,46
|
11,01
|
10,75
|
01/03/2024 |
1.261.914 |
-0,09%
|
11,28
|
10,95
|
11,47
|
11,40
|
29/02/2024 |
1.883.315 |
1,95%
|
11,41
|
11,34
|
12,79
|
11,51
|