LittelFuse Inc (LFUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	56.034	0,68%	268,53	267,18	270,22	269,92
19/05/2023	39.589	-0,25%	271,52	266,87	271,59	268,11
18/05/2023	69.956	0,94%	265,86	266,76	272,26	268,77
17/05/2023	45.387	2,68%	261,08	259,99	266,865	266,26
16/05/2023	41.795	-0,66%	259,77	256,58	261,05	259,30
15/05/2023	36.598	2,39%	255,14	254,18	261,13	261,02
12/05/2023	23.265	-0,57%	256,40	252,81	257,445	254,93
11/05/2023	27.126	-0,37%	257,30	254,61	257,30	256,40
10/05/2023	43.779	0,99%	257,78	254,13	257,845	257,35
09/05/2023	54.745	-1,82%	257,62	253,65	258,17	254,82
08/05/2023	48.390	-1,36%	263,57	258,50	263,57	259,54
05/05/2023	62.653	1,13%	264,12	259,14	264,76	263,13
04/05/2023	100.976	-1,26%	262,91	257,335	264,49	260,18
03/05/2023	153.886	8,23%	248,25	248,25	268,57	263,50
02/05/2023	93.392	-0,12%	241,90	240,79	245,24	243,46
01/05/2023	43.061	0,63%	241,87	241,87	246,04	243,76
28/04/2023	40.524	0,62%	241,08	240,80	243,55	242,24
27/04/2023	40.549	0,79%	240,62	236,77	241,03	240,76
26/04/2023	72.429	-2,58%	244,37	238,15	244,37	238,88
25/04/2023	85.573	-1,01%	246,36	243,50	246,54	245,20
24/04/2023	75.392	0,81%	244,57	244,57	248,35	247,69
21/04/2023	60.041	-2,02%	250,72	244,23	250,72	245,70
20/04/2023	45.703	0,10%	249,14	246,6749	251,24	250,76
19/04/2023	60.142	-0,67%	250,07	247,535	250,91	250,51
18/04/2023	54.866	-1,37%	257,84	251,66	257,84	252,19
17/04/2023	44.106	0,27%	254,96	254,06	256,98	255,70
14/04/2023	65.063	-0,38%	255,85	252,98	259,29	255,02
13/04/2023	53.235	0,39%	255,41	251,31	257,13	255,99
12/04/2023	80.504	-0,98%	259,49	254,76	261,50	254,99
11/04/2023	47.079	0,99%	256,92	255,62	259,795	257,50
10/04/2023	66.791	1,75%	249,43	247,515	256,60	254,97
06/04/2023	82.653	-0,69%	252,33	247,60	252,92	250,59
05/04/2023	112.102	-2,84%	258,19	251,94	259,71	252,33
04/04/2023	55.054	-2,87%	268,86	257,79	268,86	259,71
03/04/2023	55.465	-0,27%	267,47	264,96	268,15	267,37
31/03/2023	51.144	1,25%	266,58	266,4385	269,26	268,09
30/03/2023	58.562	0,13%	267,65	263,735	270,70	264,79
29/03/2023	53.452	2,52%	261,10	260,435	266,67	264,46
28/03/2023	62.817	-0,16%	258,37	256,5166	259,29	257,96
27/03/2023	52.719	-1,67%	265,49	258,12	265,61	258,37
24/03/2023	103.660	1,26%	256,40	254,57	263,20	262,76
23/03/2023	79.732	1,70%	257,36	256,495	261,73	259,49
22/03/2023	48.050	-1,74%	258,88	253,91	261,59	255,15
21/03/2023	51.755	1,00%	261,48	256,30	262,71	259,68
20/03/2023	53.077	2,23%	253,26	252,83	257,71	257,12
17/03/2023	141.133	-2,35%	256,33	249,17	256,69	251,52
16/03/2023	71.722	2,79%	249,32	246,59	258,58	257,57
15/03/2023	60.669	-4,81%	257,17	248,14	257,17	250,57
14/03/2023	78.865	1,92%	263,48	257,98	265,76	263,23
13/03/2023	42.039	-0,81%	256,60	252,59	261,03	258,28
10/03/2023	58.244	-1,58%	265,13	257,0462	265,13	260,40
09/03/2023	40.262	-1,35%	269,75	263,68	271,35	264,57
08/03/2023	42.284	2,02%	263,76	262,00	268,53	268,20
07/03/2023	33.113	-2,30%	268,63	261,10	270,00	262,89
06/03/2023	98.576	-1,43%	273,09	267,85	275,01	269,07
03/03/2023	68.073	2,03%	269,11	268,4025	273,50	272,96
02/03/2023	57.346	1,91%	260,44	259,97	267,65	267,54
01/03/2023	44.537	1,47%	258,90	257,06	262,68	262,52
28/02/2023	58.326	-0,26%	258,57	256,68	262,01	258,73
27/02/2023	38.248	0,83%	260,24	258,59	262,035	259,40
24/02/2023	30.504	-0,89%	255,64	254,41	257,70	257,26
23/02/2023	34.540	0,42%	260,90	255,885	261,27	259,58
22/02/2023	44.752	-0,40%	260,16	257,11	260,815	258,50
21/02/2023	48.378	-3,49%	268,00	259,12	268,385	260,14
20/02/2023	53.444	-0,22%	267,99	266,65	270,81	269,55
17/02/2023	53.444	-0,22%	267,99	266,65	270,81	269,55
16/02/2023	47.076	0,47%	265,68	265,68	271,43	270,15
15/02/2023	64.308	-0,04%	265,59	265,06	269,29	268,89
14/02/2023	37.493	0,00%	267,51	263,0894	271,05	268,99
13/02/2023	42.705	0,56%	268,32	265,74	269,99	268,98
10/02/2023	62.771	-1,08%	267,82	266,01	269,2575	267,48
09/02/2023	79.491	0,03%	272,21	268,3975	277,68	270,41
08/02/2023	87.091	-0,44%	269,24	268,3925	273,35	270,33
07/02/2023	82.283	2,64%	263,01	262,52	271,65	271,53
06/02/2023	82.190	-2,55%	267,88	260,525	267,88	264,54
03/02/2023	111.468	-0,16%	269,69	258,479	272,79	271,46
02/02/2023	170.835	4,03%	243,86	243,86	278,18	271,90
01/02/2023	102.605	1,82%	257,47	256,29	264,37	261,37
31/01/2023	79.047	4,03%	246,75	246,75	257,44	256,69
30/01/2023	49.205	-2,64%	250,80	246,27	251,46	246,75
27/01/2023	39.425	0,18%	252,08	250,20	256,37	253,44
26/01/2023	125.217	1,26%	250,43	247,00	254,13	252,98
25/01/2023	39.856	-1,40%	249,77	246,31	251,71	249,84
24/01/2023	35.107	0,74%	249,69	249,09	255,46	253,39
23/01/2023	42.532	3,16%	245,60	245,60	253,27	251,52
20/01/2023	38.317	2,33%	238,61	238,61	244,12	243,82
19/01/2023	61.123	-2,86%	242,54	237,80	242,87	238,26
18/01/2023	39.871	-0,27%	247,19	243,725	250,98	245,27
17/01/2023	40.764	-0,49%	248,79	245,94	249,6334	245,94
16/01/2023	42.857	-0,37%	246,90	245,955	248,93	247,15
13/01/2023	42.857	-0,37%	246,90	245,955	248,93	247,15
12/01/2023	47.383	1,73%	245,76	243,045	248,55	248,07
11/01/2023	41.995	1,49%	242,74	240,65	244,33	243,85
10/01/2023	58.144	0,96%	239,22	237,06	240,28	240,28
09/01/2023	47.631	2,49%	235,18	233,19	239,85	237,99
06/01/2023	56.218	2,96%	228,49	226,885	232,31	232,22
05/01/2023	50.283	-0,41%	225,46	222,31	227,10	225,54
04/01/2023	46.774	1,57%	225,40	223,2006	227,48	226,47
03/01/2023	51.894	1,26%	222,92	218,55	223,34	222,97
02/01/2023	45.445	-1,19%	220,80	217,795	221,52	220,20