LittelFuse Inc (LFUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-2,12%	267,94	268,19	274,40	268,53
17/07/2024	63.012	-2,12%	267,94	268,19	274,40	268,53
16/07/2024	78.701	3,32%	267,94	269,875	275,58	274,34
15/07/2024	72.194	-1,75%	269,92	265,21	273,305	265,52
12/07/2024	95.419	2,87%	262,08	264,05	271,43	270,26
11/07/2024	50.192	2,07%	251,88	260,92	264,24	262,73
10/07/2024	45.192	2,42%	251,88	251,60	257,58	257,41
09/07/2024	44.162	-0,59%	251,88	250,385	252,97	251,32
08/07/2024	59.682	1,36%	251,28	251,00	253,75	252,80
05/07/2024	82.971	-1,22%	252,53	247,42	255,30	249,42
04/07/2024	79.813	-1,09%	253,13	250,88	254,29	248,50
03/07/2024	79.813	-1,09%	253,13	250,88	254,29	248,50
02/07/2024	73.194	1,73%	247,24	247,19	251,44	251,23
01/07/2024	114.883	-3,38%	256,35	246,79	256,35	246,95
28/06/2024	93.341	0,14%	257,20	253,71	260,05	255,92
27/06/2024	63.034	-0,06%	256,24	253,195	257,18	255,57
26/06/2024	71.745	-1,13%	257,45	253,64	258,15	255,73
25/06/2024	75.293	-2,10%	264,05	257,88	264,05	258,66
24/06/2024	205.835	-0,64%	265,32	263,53	269,32	264,21
21/06/2024	250.866	1,33%	258,59	261,88	266,23	265,90
20/06/2024	122.398	-0,27%	258,59	260,86	265,02	262,40
19/06/2024	115.053	1,92%	258,59	259,28	263,57	263,12
18/06/2024	81.430	1,97%	258,59	259,28	263,57	263,24
17/06/2024	73.761	1,83%	253,20	251,40	258,23	258,16
14/06/2024	97.941	-2,73%	259,90	251,70	257,32	253,52
13/06/2024	119.969	0,15%	259,90	256,715	263,82	260,64
12/06/2024	95.128	3,86%	255,51	256,48	262,43	260,24
11/06/2024	57.324	0,00%	249,31	248,60	251,74	250,58
10/06/2024	61.887	0,81%	246,03	245,0901	250,81	250,59
07/06/2024	63.974	-0,41%	259,45	246,16	250,24	248,58
06/06/2024	85.020	-1,64%	259,45	249,31	254,105	249,60
05/06/2024	60.644	2,19%	259,45	248,38	254,48	253,77
04/06/2024	69.425	-2,44%	259,45	248,27	252,78	248,34
03/06/2024	81.357	-0,80%	259,45	252,185	256,6402	254,56
31/05/2024	76.104	0,40%	255,97	253,25	257,53	256,60
30/05/2024	48.044	0,36%	255,73	253,94	257,55	255,58
29/05/2024	77.600	-1,20%	254,13	252,84	257,619	254,66
28/05/2024	35.949	-0,89%	260,51	256,74	261,235	257,74
27/05/2024	0	0,76%	260,14	259,495	261,71	260,05
24/05/2024	44.412	0,76%	260,14	259,495	261,71	260,05
23/05/2024	69.917	-1,49%	261,76	256,92	269,29	258,08
22/05/2024	40.133	0,35%	261,76	258,28	262,76	261,97
21/05/2024	53.900	-0,57%	261,76	259,855	261,72	261,72
20/05/2024	106.042	1,33%	258,13	258,13	264,34	263,21
17/05/2024	99.444	4,15%	253,85	251,645	259,95	259,81
16/05/2024	144.285	-1,56%	253,85	247,635	253,43	249,45
15/05/2024	139.533	0,97%	253,85	252,555	255,54	253,40
14/05/2024	183.177	-2,54%	256,16	250,96	259,18	250,97
13/05/2024	97.571	0,25%	256,16	255,71	260,60	257,51
10/05/2024	82.035	0,41%	256,16	254,395	257,38	256,86
09/05/2024	137.453	-0,07%	255,99	254,53	256,15	255,81
08/05/2024	80.031	-0,58%	255,42	254,39	257,495	255,99
07/05/2024	168.862	1,92%	253,76	253,60	258,06	257,49
06/05/2024	177.977	2,12%	243,34	248,525	252,96	252,64
03/05/2024	166.386	3,59%	243,34	242,3114	247,36	247,40
02/05/2024	115.091	2,35%	235,59	231,74	238,96	238,83
01/05/2024	195.864	1,18%	233,40	222,91	239,535	233,35
30/04/2024	157.603	-2,21%	233,40	230,28	236,465	230,64
29/04/2024	139.034	1,82%	232,96	232,51	235,90	235,86
26/04/2024	94.216	0,54%	229,31	230,675	232,38	231,64
25/04/2024	56.833	-1,37%	229,31	229,44	231,98	230,39
24/04/2024	43.792	1,04%	229,31	229,76	233,65	233,60
23/04/2024	52.322	1,03%	229,31	229,31	233,37	231,19
22/04/2024	54.564	0,92%	227,59	226,33	230,31	228,84
19/04/2024	87.694	0,28%	226,57	224,64	227,04	226,75
18/04/2024	57.323	0,08%	233,00	224,96	227,32	226,12
17/04/2024	82.898	-1,73%	233,00	225,95	233,38	225,95
16/04/2024	52.730	-0,53%	233,00	227,28	231,355	229,93
15/04/2024	70.848	-0,02%	233,00	230,44	233,23	231,15
12/04/2024	58.166	-3,25%	233,00	229,96	238,54	231,19
11/04/2024	158.223	2,47%	233,00	231,67	239,03	238,96
10/04/2024	101.040	-3,27%	235,27	233,16	239,00	233,19
09/04/2024	105.975	2,38%	235,27	234,65	242,49	241,065
08/04/2024	68.233	-0,44%	236,45	234,98	238,035	235,47
05/04/2024	99.017	0,00%	236,45	235,23	237,63	236,52
04/04/2024	130.497	-1,19%	241,57	235,96	243,00	236,51
03/04/2024	161.599	1,82%	233,09	233,09	240,00	239,36
02/04/2024	167.415	-1,12%	242,35	234,44	236,49	235,09
01/04/2024	58.522	-1,89%	242,35	236,19	243,63	237,76
28/03/2024	112.937	0,99%	239,64	238,0746	242,74	242,35
27/03/2024	106.989	3,47%	232,75	232,005	239,98	239,98
26/03/2024	34.994	-0,27%	231,53	230,56	233,76	231,93
25/03/2024	65.393	0,61%	231,53	230,63	233,48	232,56
22/03/2024	88.505	-0,10%	232,00	230,20	232,0825	231,14
21/03/2024	188.583	-0,54%	233,59	230,93	236,08	231,38
20/03/2024	71.951	1,05%	233,06	228,56	233,285	232,64
19/03/2024	113.243	0,37%	233,06	228,20	230,97	230,23
18/03/2024	77.789	-1,00%	233,06	229,38	233,80	229,39
15/03/2024	268.341	0,47%	237,00	230,52	233,465	231,70
14/03/2024	88.441	-1,39%	237,00	228,50	233,38	230,61
13/03/2024	69.637	-1,69%	237,00	233,41	237,36	233,85
12/03/2024	52.912	0,74%	242,91	232,79	238,11	237,88
11/03/2024	54.970	-1,01%	242,91	234,03	237,52	235,97
08/03/2024	63.547	-1,13%	242,91	238,06	244,88	238,37
07/03/2024	361.167	1,57%	239,05	238,19	244,14	241,10
06/03/2024	54.507	1,15%	236,85	236,15	238,78	237,37
05/03/2024	59.083	-1,98%	238,00	234,57	238,50	234,68
04/03/2024	122.960	0,17%	240,07	237,65	241,555	239,41
01/03/2024	83.499	0,32%	239,06	235,92	239,86	239,00
29/02/2024	217.691	0,66%	237,01	237,22	242,45	238,24