Micro Focus International PLC ADR (MFGP)
Exportar para Excel
<< < 2 3 4 5 6 > |
12-12-2022 |
33.939 |
0,63%
|
6,36
|
6,335
|
6,365
|
6,37
|
09-12-2022 |
46.123 |
0,00%
|
6,345
|
6,335
|
6,366
|
6,33
|
08-12-2022 |
29.894 |
0,64%
|
6,32
|
6,31
|
6,335
|
6,33
|
07-12-2022 |
59.480 |
0,64%
|
6,325
|
6,28
|
6,34
|
6,29
|
06-12-2022 |
255.024 |
-0,48%
|
6,30
|
6,245
|
6,335
|
6,25
|
05-12-2022 |
218.816 |
0,64%
|
6,34
|
6,2609
|
6,35
|
6,28
|
02-12-2022 |
502.489 |
-0,16%
|
6,32
|
6,30
|
6,37
|
6,35
|
01-12-2022 |
242.883 |
2,25%
|
6,215
|
6,32
|
6,38
|
6,36
|
30-11-2022 |
376.926 |
0,65%
|
6,215
|
6,17
|
6,2375
|
6,22
|
29-11-2022 |
143.485 |
0,00%
|
6,185
|
6,185
|
6,22
|
6,18
|
28-11-2022 |
196.512 |
-0,96%
|
6,23
|
6,17
|
6,26
|
6,17
|
25-11-2022 |
115.420 |
0,73%
|
6,22
|
6,22
|
6,245
|
6,235
|
24-11-2022 |
485.621 |
2,82%
|
6,135
|
6,13
|
6,20
|
6,19
|
23-11-2022 |
485.621 |
2,82%
|
6,135
|
6,13
|
6,20
|
6,19
|
22-11-2022 |
226.410 |
-1,56%
|
6,11
|
5,97
|
6,11
|
6,015
|
21-11-2022 |
316.178 |
-0,57%
|
6,15
|
6,10
|
6,15
|
6,115
|
18-11-2022 |
435.924 |
0,08%
|
6,185
|
6,15
|
6,20
|
6,155
|
17-11-2022 |
620.690 |
-0,65%
|
6,14
|
6,10
|
6,16
|
6,155
|
16-11-2022 |
532.584 |
-0,72%
|
6,165
|
6,145
|
6,20
|
6,195
|
15-11-2022 |
420.141 |
0,99%
|
6,08
|
6,11
|
6,21
|
6,135
|
14-11-2022 |
87.020 |
-0,82%
|
6,08
|
6,065
|
6,10
|
6,075
|
11-11-2022 |
219.252 |
1,41%
|
5,885
|
6,06
|
6,145
|
6,125
|
10-11-2022 |
423.187 |
3,07%
|
5,885
|
5,99
|
6,09
|
6,05
|
09-11-2022 |
129.935 |
-1,10%
|
5,885
|
5,855
|
5,91
|
5,865
|
08-11-2022 |
227.486 |
-0,42%
|
5,95
|
5,93
|
6,00
|
5,945
|
07-11-2022 |
138.361 |
1,44%
|
5,94
|
5,9225
|
5,985
|
5,975
|
04-11-2022 |
190.196 |
1,90%
|
5,82
|
5,81
|
5,91
|
5,89
|
03-11-2022 |
157.328 |
-1,95%
|
5,77
|
5,735
|
5,795
|
5,77
|
02-11-2022 |
135.790 |
0,00%
|
5,93
|
5,88
|
5,965
|
5,885
|
01-11-2022 |
67.176 |
-0,59%
|
5,92
|
5,88
|
5,9664
|
5,885
|
31-10-2022 |
131.177 |
-1,25%
|
5,92
|
5,91
|
5,94
|
5,915
|
28-10-2022 |
123.331 |
3,54%
|
5,96
|
5,945
|
6,00
|
5,995
|
27-10-2022 |
239.670 |
-0,33%
|
5,945
|
5,945
|
6,005
|
5,97
|
26-10-2022 |
167.177 |
1,44%
|
5,945
|
5,94
|
6,015
|
6,005
|
25-10-2022 |
123.734 |
1,37%
|
5,87
|
5,88
|
5,94
|
5,92
|
24-10-2022 |
137.039 |
0,26%
|
5,72
|
5,795
|
5,865
|
5,845
|
21-10-2022 |
142.406 |
1,22%
|
5,72
|
5,705
|
5,85
|
5,83
|
20-10-2022 |
273.090 |
-0,26%
|
5,84
|
5,64
|
5,815
|
5,775
|
19-10-2022 |
229.499 |
-3,18%
|
5,84
|
5,7105
|
5,805
|
5,79
|
18-10-2022 |
136.562 |
-2,26%
|
5,84
|
5,81
|
5,87
|
5,845
|
17-10-2022 |
71.195 |
1,73%
|
5,795
|
5,84
|
5,915
|
5,87
|
14-10-2022 |
72.868 |
-1,45%
|
5,795
|
5,75
|
5,815
|
5,77
|
13-10-2022 |
114.283 |
1,57%
|
5,73
|
5,75
|
5,905
|
5,84
|
12-10-2022 |
70.482 |
1,05%
|
5,73
|
5,685
|
5,78
|
5,75
|
11-10-2022 |
139.661 |
-0,70%
|
5,73
|
5,68
|
5,77
|
5,69
|
10-10-2022 |
116.264 |
-0,09%
|
5,70
|
5,68
|
5,765
|
5,73
|
07-10-2022 |
80.309 |
-1,30%
|
5,75
|
5,70
|
5,765
|
5,71
|
06-10-2022 |
89.401 |
-1,78%
|
5,83
|
5,76
|
5,83
|
5,785
|
05-10-2022 |
73.785 |
-1,51%
|
5,85
|
5,80
|
5,92
|
5,89
|
04-10-2022 |
65.939 |
2,23%
|
5,87
|
5,87
|
5,95
|
5,95
|
03-10-2022 |
144.238 |
2,28%
|
5,80
|
5,785
|
5,8601
|
5,83
|
30-09-2022 |
119.594 |
-0,35%
|
5,72
|
5,68
|
5,765
|
5,70
|
29-09-2022 |
106.009 |
0,97%
|
5,66
|
5,63
|
5,75
|
5,725
|
28-09-2022 |
154.024 |
0,35%
|
5,50
|
5,495
|
5,685
|
5,67
|
27-09-2022 |
166.043 |
-1,44%
|
5,54
|
5,435
|
5,565
|
5,48
|
26-09-2022 |
165.479 |
-0,71%
|
5,83
|
5,525
|
5,61
|
5,56
|
23-09-2022 |
187.996 |
-1,75%
|
5,83
|
5,58
|
5,695
|
5,60
|
22-09-2022 |
172.163 |
-1,90%
|
5,83
|
5,70
|
5,83
|
5,69
|
21-09-2022 |
63.821 |
-0,69%
|
5,86
|
5,79
|
5,89
|
5,80
|
20-09-2022 |
74.999 |
-0,17%
|
5,87
|
5,79
|
5,895
|
5,84
|
19-09-2022 |
61.889 |
0,52%
|
5,77
|
5,77
|
5,875
|
5,85
|
16-09-2022 |
128.940 |
-1,36%
|
5,87
|
5,82
|
5,90
|
5,82
|
15-09-2022 |
97.417 |
-0,51%
|
5,96
|
5,885
|
5,965
|
5,91
|
14-09-2022 |
109.375 |
0,00%
|
5,96
|
5,91
|
5,98
|
5,93
|
13-09-2022 |
86.814 |
-1,66%
|
5,94
|
5,91
|
5,97
|
5,93
|
12-09-2022 |
161.705 |
1,17%
|
6,02
|
5,971
|
6,05
|
6,03
|
09-09-2022 |
189.894 |
1,88%
|
5,96
|
5,92
|
5,98
|
5,96
|
08-09-2022 |
149.247 |
-0,85%
|
5,91
|
5,85
|
5,94
|
5,86
|
07-09-2022 |
96.274 |
0,68%
|
5,88
|
5,8712
|
5,94
|
5,91
|
06-09-2022 |
170.681 |
-1,59%
|
5,95
|
5,85
|
5,955
|
5,87
|
05-09-2022 |
192.844 |
-1,59%
|
5,95
|
5,875
|
5,9653
|
5,88
|
02-09-2022 |
192.844 |
-1,59%
|
5,95
|
5,875
|
5,9653
|
5,88
|
01-09-2022 |
188.762 |
-0,99%
|
5,95
|
5,91
|
6,00
|
5,98
|
31-08-2022 |
252.460 |
1,52%
|
5,97
|
5,96
|
6,06
|
6,03
|
30-08-2022 |
274.517 |
-1,00%
|
6,03
|
5,89
|
6,047
|
5,94
|
29-08-2022 |
528.921 |
0,50%
|
6,13
|
5,815
|
6,05
|
6,01
|
26-08-2022 |
2.722.943 |
91,71%
|
6,13
|
6,02
|
6,13
|
6,01
|
25-08-2022 |
64.840 |
0,97%
|
3,10
|
3,10
|
3,155
|
3,13
|
24-08-2022 |
77.698 |
-1,12%
|
3,06
|
3,05
|
3,13
|
3,095
|
23-08-2022 |
79.275 |
-0,32%
|
3,12
|
3,12
|
3,16
|
3,13
|
22-08-2022 |
125.220 |
-2,42%
|
3,34
|
3,105
|
3,165
|
3,22
|
19-08-2022 |
79.106 |
-3,23%
|
3,34
|
3,26
|
3,345
|
3,30
|
18-08-2022 |
56.750 |
0,00%
|
3,38
|
3,345
|
3,42
|
3,42
|
17-08-2022 |
62.540 |
-5,79%
|
3,485
|
3,39
|
3,51
|
3,42
|
16-08-2022 |
56.832 |
-0,28%
|
3,625
|
3,61
|
3,67
|
3,625
|
15-08-2022 |
128.408 |
0,68%
|
3,655
|
3,62
|
3,68
|
3,69
|
12-08-2022 |
82.846 |
2,52%
|
3,655
|
3,655
|
3,705
|
3,66
|
11-08-2022 |
95.274 |
-1,38%
|
3,655
|
3,56
|
3,71
|
3,57
|
10-08-2022 |
208.183 |
7,12%
|
3,51
|
3,5009
|
3,63
|
3,61
|
09-08-2022 |
90.232 |
-3,16%
|
3,42
|
3,335
|
3,435
|
3,37
|
08-08-2022 |
103.588 |
-0,57%
|
3,54
|
3,46
|
3,565
|
3,47
|
05-08-2022 |
73.122 |
0,14%
|
3,455
|
3,45
|
3,52
|
3,495
|
04-08-2022 |
311.550 |
1,45%
|
3,425
|
3,47
|
3,54
|
3,49
|
03-08-2022 |
359.978 |
2,08%
|
3,425
|
3,42
|
3,48
|
3,44
|
02-08-2022 |
60.750 |
-1,32%
|
3,39
|
3,37
|
3,43
|
3,37
|
01-08-2022 |
88.456 |
0,29%
|
3,42
|
3,38
|
3,47
|
3,42
|
29-07-2022 |
143.426 |
3,00%
|
3,38
|
3,365
|
3,435
|
3,43
|
28-07-2022 |
91.737 |
-0,89%
|
3,34
|
3,26
|
3,36
|
3,33
|
27-07-2022 |
86.648 |
1,05%
|
3,34
|
3,30
|
3,37
|
3,37
|
26-07-2022 |
152.089 |
-2,34%
|
3,33
|
3,29
|
3,37
|
3,335
|