Lattice SemiConductor Corporation (LSCC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 28/11/2024 |
1.817.240 |
-0,95%
|
56,00
|
54,88
|
57,37
|
56,32
|
| 27/11/2024 |
1.775.756 |
0,61%
|
57,34
|
54,88
|
57,425
|
56,32
|
| 26/11/2024 |
1.377.688 |
-2,61%
|
57,69
|
54,505
|
58,69
|
55,98
|
| 25/11/2024 |
1.830.711 |
6,03%
|
55,02
|
54,505
|
58,69
|
57,48
|
| 22/11/2024 |
1.102.060 |
3,73%
|
51,76
|
50,52
|
54,33
|
54,21
|
| 21/11/2024 |
1.138.645 |
2,98%
|
48,29
|
48,0332
|
52,67
|
52,26
|
| 20/11/2024 |
1.128.556 |
4,47%
|
49,75
|
48,0332
|
50,75
|
50,75
|
| 19/11/2024 |
1.131.062 |
-3,13%
|
49,27
|
48,46
|
54,26
|
48,58
|
| 18/11/2024 |
1.854.701 |
1,87%
|
49,8999
|
48,70
|
50,5095
|
50,15
|
| 15/11/2024 |
1.749.573 |
-2,77%
|
49,50
|
49,00
|
51,51
|
49,23
|
| 14/11/2024 |
1.248.932 |
0,02%
|
52,11
|
50,21
|
52,34
|
50,63
|
| 13/11/2024 |
944.541 |
-4,15%
|
53,06
|
50,54
|
53,39
|
50,62
|
| 12/11/2024 |
707.064 |
0,48%
|
54,07
|
51,65
|
54,32
|
52,81
|
| 11/11/2024 |
1.442.270 |
-3,61%
|
54,51
|
51,69
|
54,51
|
52,56
|
| 08/11/2024 |
1.374.703 |
-0,95%
|
54,05
|
53,68
|
56,00
|
54,53
|
| 07/11/2024 |
2.430.743 |
1,63%
|
53,26
|
52,81
|
55,89
|
55,05
|
| 06/11/2024 |
3.548.855 |
5,84%
|
48,91
|
48,00
|
55,78
|
54,17
|
| 05/11/2024 |
7.718.958 |
%
|
52,36
|
48,00
|
53,02
|
51,18
|
| 04/11/2024 |
2.779.026 |
%
|
52,36
|
51,655
|
53,61
|
49,46
|
| 01/11/2024 |
1.274.479 |
%
|
52,36
|
50,91
|
52,57
|
52,27
|
| 31/10/2024 |
1.667.625 |
%
|
52,36
|
49,94
|
52,40
|
50,66
|
| 30/10/2024 |
1.927.044 |
%
|
55,00
|
52,51
|
55,48
|
52,55
|
| 29/10/2024 |
1.392.571 |
%
|
54,34
|
54,03
|
55,83
|
55,48
|
| 28/10/2024 |
1.310.589 |
%
|
54,47
|
54,47
|
55,66
|
54,55
|
| 25/10/2024 |
1.164.765 |
%
|
54,68
|
53,86
|
55,175
|
54,34
|
| 24/10/2024 |
863.672 |
%
|
52,85
|
53,1025
|
53,93
|
53,98
|
| 23/10/2024 |
1.527.566 |
%
|
52,85
|
51,82
|
54,10
|
53,07
|
| 22/10/2024 |
1.817.867 |
%
|
52,77
|
51,365
|
53,43
|
53,03
|
| 21/10/2024 |
2.081.430 |
%
|
50,72
|
50,63
|
52,935
|
52,25
|
| 18/10/2024 |
2.040.478 |
%
|
50,72
|
51,41
|
53,55
|
53,31
|
| 17/10/2024 |
2.028.982 |
%
|
50,72
|
49,87
|
51,89
|
50,72
|
| 16/10/2024 |
1.340.328 |
%
|
51,30
|
49,22
|
50,385
|
49,68
|
| 15/10/2024 |
2.142.249 |
%
|
51,30
|
48,23
|
52,175
|
48,93
|
| 14/10/2024 |
1.249.642 |
%
|
52,28
|
51,765
|
52,8615
|
52,14
|
| 11/10/2024 |
1.039.342 |
%
|
48,77
|
48,66
|
52,67
|
52,07
|
| 10/10/2024 |
928.969 |
%
|
50,83
|
50,635
|
51,36
|
51,31
|
| 09/10/2024 |
1.391.204 |
%
|
51,63
|
51,09
|
52,00
|
51,80
|
| 08/10/2024 |
1.356.276 |
%
|
51,39
|
50,99
|
52,55
|
51,92
|
| 07/10/2024 |
957.711 |
%
|
52,63
|
51,26
|
52,92
|
51,77
|
| 04/10/2024 |
1.367.604 |
%
|
50,82
|
52,35
|
53,60
|
53,01
|
| 03/10/2024 |
1.159.158 |
%
|
50,82
|
50,85
|
52,93
|
51,68
|
| 02/10/2024 |
1.092.813 |
%
|
51,81
|
51,0987
|
52,82
|
51,95
|
| 01/10/2024 |
1.872.691 |
%
|
52,94
|
50,95
|
53,56
|
51,31
|
| 30/09/2024 |
1.858.669 |
%
|
52,94
|
52,16
|
53,67
|
53,07
|
| 27/09/2024 |
2.101.238 |
%
|
55,07
|
53,26
|
55,40
|
53,52
|
| 26/09/2024 |
2.336.496 |
%
|
51,80
|
52,14
|
54,975
|
54,39
|
| 25/09/2024 |
1.098.553 |
%
|
51,80
|
51,57
|
52,71
|
51,69
|
| 24/09/2024 |
1.148.931 |
%
|
53,21
|
52,01
|
53,99
|
52,27
|
| 23/09/2024 |
1.384.023 |
%
|
53,04
|
52,07
|
53,35
|
52,31
|
| 20/09/2024 |
3.614.469 |
%
|
53,38
|
52,32
|
54,08
|
52,82
|
| 19/09/2024 |
2.932.689 |
%
|
54,49
|
53,354
|
54,76
|
54,26
|
| 18/09/2024 |
2.694.459 |
%
|
51,22
|
51,06
|
53,06
|
51,65
|
| 17/09/2024 |
2.687.075 |
%
|
52,25
|
51,06
|
53,06
|
51,22
|
| 16/09/2024 |
5.385.430 |
%
|
47,23
|
47,14
|
50,83
|
50,31
|
| 13/09/2024 |
1.229.661 |
%
|
44,07
|
43,95
|
45,19
|
44,79
|
| 12/09/2024 |
955.196 |
%
|
42,90
|
43,09
|
44,505
|
43,44
|
| 11/09/2024 |
1.558.465 |
%
|
42,90
|
42,02
|
44,90
|
44,81
|
| 10/09/2024 |
992.941 |
%
|
42,42
|
41,39
|
42,82
|
42,75
|
| 09/09/2024 |
2.469.831 |
%
|
42,12
|
41,48
|
43,03
|
42,49
|
| 06/09/2024 |
2.221.538 |
%
|
42,44
|
40,65
|
43,68
|
41,64
|
| 05/09/2024 |
662.738 |
%
|
42,44
|
42,44
|
43,68
|
42,89
|
| 04/09/2024 |
1.850.003 |
%
|
42,59
|
42,1301
|
44,13
|
43,32
|
| 03/09/2024 |
1.895.838 |
%
|
46,53
|
42,50
|
46,53
|
43,05
|
| 30/08/2024 |
5.459.543 |
%
|
48,29
|
47,19
|
48,47
|
47,3618
|
| 29/08/2024 |
1.581.987 |
%
|
47,05
|
46,48
|
48,205
|
47,05
|
| 28/08/2024 |
1.892.412 |
%
|
46,46
|
45,295
|
47,085
|
46,32
|
| 27/08/2024 |
1.127.631 |
%
|
46,95
|
45,83
|
47,60
|
46,89
|
| 26/08/2024 |
1.928.275 |
%
|
47,26
|
46,47
|
47,62
|
46,99
|
| 23/08/2024 |
966.657 |
%
|
49,29
|
46,37
|
48,49
|
47,78
|
| 22/08/2024 |
2.613.699 |
%
|
49,11
|
45,83
|
49,405
|
46,06
|
| 21/08/2024 |
1.587.956 |
%
|
49,11
|
48,07
|
49,51
|
49,32
|
| 20/08/2024 |
1.424.698 |
%
|
48,71
|
47,54
|
49,25
|
48,19
|
| 19/08/2024 |
1.033.757 |
%
|
48,71
|
48,33
|
49,59
|
49,52
|
| 16/08/2024 |
1.143.190 |
%
|
48,90
|
48,83
|
49,95
|
48,92
|
| 15/08/2024 |
1.146.503 |
%
|
48,35
|
47,82
|
50,27
|
49,88
|
| 14/08/2024 |
1.849.208 |
%
|
48,35
|
45,99
|
48,44
|
46,61
|
| 13/08/2024 |
2.336.478 |
%
|
46,47
|
45,34
|
48,76
|
47,75
|
| 12/08/2024 |
1.121.053 |
%
|
46,64
|
45,59
|
46,64
|
46,00
|
| 09/08/2024 |
1.991.231 |
%
|
46,96
|
45,03
|
47,55
|
46,25
|
| 08/08/2024 |
2.377.185 |
%
|
45,35
|
43,1201
|
47,63
|
47,45
|
| 07/08/2024 |
2.425.102 |
%
|
45,35
|
41,70
|
45,60
|
41,78
|
| 06/08/2024 |
2.854.729 |
%
|
44,36
|
43,225
|
44,71
|
43,75
|
| 05/08/2024 |
3.282.261 |
%
|
46,91
|
41,65
|
44,76
|
44,42
|
| 02/08/2024 |
3.410.530 |
%
|
46,91
|
44,53
|
46,98
|
45,08
|
| 01/08/2024 |
3.212.716 |
%
|
52,12
|
47,815
|
52,84
|
48,45
|
| 31/07/2024 |
4.367.694 |
%
|
51,49
|
50,625
|
53,54
|
54,00
|
| 30/07/2024 |
7.143.426 |
%
|
48,23
|
47,84
|
51,568
|
49,77
|
| 29/07/2024 |
2.088.665 |
%
|
56,42
|
54,84
|
56,95
|
50,35
|
| 26/07/2024 |
1.535.170 |
%
|
55,53
|
54,29
|
55,61
|
55,07
|
| 25/07/2024 |
2.384.048 |
%
|
54,25
|
52,42
|
55,945
|
54,18
|
| 24/07/2024 |
1.985.307 |
%
|
56,41
|
54,575
|
56,73
|
54,87
|
| 23/07/2024 |
960.931 |
%
|
57,99
|
56,92
|
58,59
|
57,17
|
| 22/07/2024 |
1.779.355 |
%
|
58,00
|
56,64
|
59,25
|
59,04
|
| 19/07/2024 |
1.513.120 |
%
|
58,00
|
55,45
|
58,00
|
56,23
|
| 18/07/2024 |
2.071.995 |
%
|
60,55
|
56,82
|
62,06
|
58,06
|
| 17/07/2024 |
1.919.253 |
%
|
61,10
|
59,90
|
62,37
|
59,99
|
| 16/07/2024 |
1.349.467 |
%
|
60,42
|
59,76
|
63,19
|
62,95
|
| 15/07/2024 |
1.046.443 |
%
|
60,58
|
59,32
|
61,045
|
59,83
|
| 12/07/2024 |
1.360.712 |
%
|
59,24
|
58,77
|
61,09
|
60,35
|
| 11/07/2024 |
1.535.257 |
%
|
62,44
|
58,64
|
62,64
|
58,67
|
