Masimo Corporation (MASI)
Exportar para Excel
1 2 3 4 5 > >> |
01-07-2024 |
471.858 |
0,00%
|
131,70
|
124,31
|
131,70
|
125,94
|
28-06-2024 |
471.858 |
-4,23%
|
131,70
|
124,31
|
131,70
|
125,94
|
27-06-2024 |
129.594 |
-0,27%
|
131,90
|
130,77
|
132,715
|
131,50
|
26-06-2024 |
148.655 |
-0,43%
|
130,94
|
129,55
|
132,24
|
131,86
|
25-06-2024 |
189.429 |
2,87%
|
129,33
|
129,33
|
133,04
|
132,43
|
24-06-2024 |
313.227 |
-1,86%
|
130,63
|
125,695
|
131,03
|
128,73
|
21-06-2024 |
485.849 |
0,60%
|
130,66
|
129,39
|
132,805
|
131,17
|
20-06-2024 |
228.972 |
-3,98%
|
135,33
|
130,29
|
136,64
|
130,39
|
19-06-2024 |
236.428 |
0,00%
|
135,00
|
135,00
|
136,74
|
135,80
|
18-06-2024 |
236.428 |
0,08%
|
135,00
|
135,00
|
136,74
|
135,80
|
17-06-2024 |
498.610 |
-0,26%
|
135,91
|
135,22
|
138,09
|
135,34
|
14-06-2024 |
505.316 |
1,38%
|
132,20
|
132,14
|
136,35
|
135,69
|
13-06-2024 |
616.149 |
0,95%
|
132,20
|
130,44
|
134,67
|
133,85
|
12-06-2024 |
778.530 |
6,78%
|
124,10
|
124,40
|
132,64
|
132,59
|
11-06-2024 |
377.231 |
-2,35%
|
124,10
|
122,90
|
126,595
|
124,17
|
10-06-2024 |
438.085 |
1,36%
|
124,10
|
123,20
|
127,26
|
127,16
|
07-06-2024 |
356.892 |
0,53%
|
124,92
|
124,62
|
127,24
|
125,46
|
06-06-2024 |
741.005 |
0,14%
|
130,00
|
114,46
|
125,53
|
124,80
|
05-06-2024 |
490.466 |
-4,15%
|
130,00
|
122,90
|
130,56
|
124,62
|
04-06-2024 |
700.357 |
1,38%
|
128,61
|
127,85
|
130,42
|
130,02
|
03-06-2024 |
972.714 |
3,01%
|
125,53
|
125,47
|
130,33
|
128,25
|
31-05-2024 |
975.173 |
-1,32%
|
126,50
|
123,45
|
126,915
|
124,50
|
30-05-2024 |
658.610 |
-0,60%
|
126,11
|
126,02
|
130,68
|
126,17
|
29-05-2024 |
677.371 |
-0,20%
|
126,11
|
124,8919
|
127,31
|
126,93
|
28-05-2024 |
570.857 |
0,14%
|
127,00
|
126,32
|
128,745
|
127,18
|
27-05-2024 |
439.170 |
0,00%
|
125,15
|
125,15
|
127,40
|
127,00
|
24-05-2024 |
439.170 |
0,32%
|
125,15
|
125,15
|
127,40
|
127,00
|
23-05-2024 |
684.184 |
-1,46%
|
124,63
|
124,48
|
127,165
|
124,75
|
22-05-2024 |
209.536 |
1,67%
|
124,63
|
123,98
|
127,30
|
126,60
|
21-05-2024 |
402.279 |
-1,68%
|
126,28
|
123,16
|
126,56
|
124,52
|
20-05-2024 |
524.700 |
2,06%
|
124,10
|
122,365
|
127,62
|
126,65
|
17-05-2024 |
867.082 |
2,89%
|
115,73
|
119,50
|
124,45
|
124,10
|
16-05-2024 |
1.247.742 |
3,84%
|
115,73
|
115,605
|
121,17
|
120,61
|
15-05-2024 |
799.850 |
0,79%
|
115,90
|
112,89
|
117,69
|
116,15
|
14-05-2024 |
451.601 |
-0,79%
|
116,39
|
115,12
|
117,645
|
115,24
|
13-05-2024 |
556.187 |
-4,60%
|
121,86
|
116,01
|
123,06
|
116,16
|
10-05-2024 |
449.811 |
-1,93%
|
123,61
|
119,61
|
124,72
|
121,76
|
09-05-2024 |
846.912 |
3,45%
|
120,39
|
119,63
|
127,89
|
124,16
|
08-05-2024 |
1.550.972 |
-11,73%
|
130,00
|
114,32
|
130,10
|
120,05
|
07-05-2024 |
636.232 |
-1,45%
|
138,50
|
135,685
|
138,88
|
136,00
|
06-05-2024 |
587.512 |
0,73%
|
138,64
|
135,86
|
139,50
|
138,00
|
03-05-2024 |
452.668 |
0,55%
|
136,48
|
136,18
|
137,85
|
137,00
|
02-05-2024 |
272.873 |
1,67%
|
136,48
|
132,518
|
137,15
|
136,25
|
01-05-2024 |
202.356 |
-0,30%
|
136,48
|
132,67
|
135,675
|
134,01
|
30-04-2024 |
270.773 |
-1,31%
|
136,48
|
134,25
|
137,09
|
134,41
|
29-04-2024 |
287.366 |
0,04%
|
136,48
|
135,21
|
137,62
|
136,20
|
26-04-2024 |
208.354 |
0,67%
|
135,44
|
135,535
|
137,90
|
136,14
|
25-04-2024 |
137.477 |
-0,50%
|
134,43
|
132,81
|
136,00
|
135,24
|
24-04-2024 |
145.903 |
-0,75%
|
134,43
|
134,60
|
137,755
|
135,92
|
23-04-2024 |
217.199 |
1,96%
|
134,43
|
134,43
|
138,175
|
136,95
|
22-04-2024 |
140.656 |
-0,33%
|
135,09
|
133,52
|
135,81
|
134,32
|
19-04-2024 |
238.324 |
-0,85%
|
136,35
|
133,69
|
137,44
|
134,77
|
18-04-2024 |
171.757 |
-0,51%
|
141,44
|
135,41
|
138,33
|
135,92
|
17-04-2024 |
164.856 |
-1,13%
|
141,44
|
136,18
|
138,99
|
136,62
|
16-04-2024 |
241.338 |
0,05%
|
141,44
|
135,70
|
138,365
|
138,18
|
15-04-2024 |
281.709 |
0,14%
|
141,44
|
137,40
|
143,50
|
138,11
|
12-04-2024 |
380.589 |
-3,38%
|
141,44
|
136,92
|
141,60
|
137,92
|
11-04-2024 |
264.937 |
-0,05%
|
143,17
|
141,6025
|
144,2911
|
142,75
|
10-04-2024 |
280.691 |
-1,44%
|
143,17
|
140,87
|
144,10
|
142,82
|
09-04-2024 |
260.528 |
1,24%
|
143,00
|
142,37
|
144,97
|
144,91
|
08-04-2024 |
222.967 |
0,44%
|
140,00
|
141,56
|
144,20
|
143,13
|
05-04-2024 |
355.559 |
1,57%
|
140,00
|
139,91
|
143,42
|
142,50
|
04-04-2024 |
533.144 |
-0,24%
|
140,85
|
140,175
|
144,85
|
140,30
|
03-04-2024 |
376.036 |
0,14%
|
146,13
|
139,4725
|
143,045
|
140,64
|
02-04-2024 |
395.685 |
-3,03%
|
146,13
|
140,35
|
144,16
|
140,44
|
01-04-2024 |
347.586 |
-1,38%
|
146,13
|
142,66
|
147,8899
|
144,83
|
28-03-2024 |
433.163 |
1,64%
|
141,52
|
143,78
|
147,89
|
146,85
|
27-03-2024 |
365.153 |
2,72%
|
141,52
|
141,35
|
145,26
|
144,48
|
26-03-2024 |
479.399 |
0,88%
|
139,43
|
136,46
|
140,91
|
140,65
|
25-03-2024 |
1.289.077 |
3,34%
|
133,83
|
138,13
|
153,70
|
139,43
|
22-03-2024 |
232.956 |
1,40%
|
133,83
|
131,64
|
135,075
|
134,93
|
21-03-2024 |
208.112 |
0,09%
|
133,83
|
132,855
|
133,83
|
133,07
|
20-03-2024 |
200.742 |
-1,80%
|
134,86
|
130,96
|
135,09
|
132,95
|
19-03-2024 |
327.186 |
1,45%
|
133,11
|
133,20
|
136,75
|
135,38
|
18-03-2024 |
200.336 |
0,57%
|
134,55
|
132,495
|
134,14
|
133,44
|
15-03-2024 |
776.989 |
0,36%
|
134,55
|
129,425
|
133,17
|
132,68
|
14-03-2024 |
300.925 |
-1,43%
|
134,55
|
130,9375
|
135,585
|
132,20
|
13-03-2024 |
425.348 |
3,91%
|
128,73
|
127,99
|
134,04
|
134,12
|
12-03-2024 |
217.462 |
-0,17%
|
133,39
|
127,015
|
129,80
|
129,07
|
11-03-2024 |
243.329 |
-3,82%
|
134,29
|
128,91
|
134,36
|
129,29
|
08-03-2024 |
208.824 |
0,19%
|
134,29
|
134,29
|
137,395
|
134,42
|
07-03-2024 |
391.757 |
3,47%
|
130,99
|
130,455
|
134,16
|
134,17
|
06-03-2024 |
584.080 |
0,09%
|
130,74
|
128,58
|
131,73
|
129,67
|
05-03-2024 |
491.332 |
2,11%
|
126,34
|
125,70
|
131,72
|
129,55
|
04-03-2024 |
354.055 |
0,30%
|
126,27
|
124,02
|
127,26
|
126,87
|
01-03-2024 |
335.293 |
-1,60%
|
128,36
|
125,99
|
128,96
|
126,49
|
29-02-2024 |
467.978 |
-0,12%
|
129,77
|
125,71
|
130,25
|
128,54
|
28-02-2024 |
781.868 |
-1,08%
|
124,00
|
120,85
|
134,075
|
128,70
|
27-02-2024 |
572.490 |
-0,45%
|
132,21
|
129,411
|
132,23
|
130,10
|
26-02-2024 |
472.076 |
-1,15%
|
132,21
|
128,46
|
132,07
|
130,69
|
23-02-2024 |
256.128 |
0,92%
|
130,15
|
130,01
|
132,62
|
132,21
|
22-02-2024 |
315.981 |
-5,37%
|
130,37
|
130,97
|
134,04
|
125,00
|
21-02-2024 |
452.249 |
0,46%
|
130,37
|
129,01
|
132,395
|
132,09
|
20-02-2024 |
384.397 |
-2,38%
|
132,93
|
129,62
|
133,60
|
131,49
|
19-02-2024 |
117.000 |
0,00%
|
132,93
|
132,93
|
136,41
|
134,69
|
16-02-2024 |
117.000 |
1,54%
|
132,93
|
132,93
|
136,41
|
134,69
|
15-02-2024 |
461.779 |
1,13%
|
134,00
|
133,09
|
136,11
|
134,14
|
14-02-2024 |
457.140 |
-1,85%
|
133,85
|
131,42
|
135,785
|
132,645
|
13-02-2024 |
172.615 |
-0,91%
|
133,85
|
133,011
|
136,09
|
135,14
|
12-02-2024 |
370.970 |
0,97%
|
134,83
|
133,94
|
137,48
|
136,38
|