Middleby Corporation (MIDD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	272.931	-1,34%	152,54	150,83	153,49	151,43
27/02/2024	355.639	-0,90%	154,92	152,08	155,38	153,48
26/02/2024	364.354	1,00%	152,78	151,83	155,08	154,87
23/02/2024	386.561	1,66%	151,86	150,24	153,39	153,34
22/02/2024	278.364	0,13%	151,86	149,405	151,95	150,83
21/02/2024	744.909	1,57%	149,38	149,00	151,09	150,64
20/02/2024	460.226	2,61%	144,75	139,99	148,445	148,31
19/02/2024	150.731	0,00%	143,91	143,91	146,33	144,54
16/02/2024	150.731	0,28%	143,91	143,91	146,33	144,54
15/02/2024	245.388	0,38%	144,79	144,06	146,375	144,67
14/02/2024	266.330	1,17%	144,55	142,84	145,055	144,13
13/02/2024	224.448	-4,03%	146,47	141,355	144,55	142,46
12/02/2024	313.915	1,86%	146,47	145,76	148,95	148,44
09/02/2024	242.522	0,26%	146,20	144,55	146,32	145,73
08/02/2024	171.270	1,69%	143,26	142,58	145,40	145,35
07/02/2024	223.939	1,16%	143,15	140,65	143,725	142,94
06/02/2024	136.444	1,05%	140,82	140,085	141,69	141,30
05/02/2024	173.909	-2,30%	140,82	138,655	141,32	139,83
02/02/2024	398.094	-1,65%	143,78	140,78	143,965	143,12
01/02/2024	562.912	3,15%	142,06	140,90	146,145	145,52
31/01/2024	217.175	-2,76%	143,60	141,07	145,67	141,07
30/01/2024	138.537	0,17%	143,60	143,50	145,3206	145,08
29/01/2024	185.606	2,48%	141,20	140,64	144,88	144,83
26/01/2024	106.704	0,16%	141,46	140,43	142,98	141,33
25/01/2024	208.905	1,16%	141,46	139,455	142,21	141,10
24/01/2024	116.453	-1,89%	143,41	139,55	143,41	139,48
23/01/2024	165.059	-1,07%	142,20	142,035	145,595	142,17
22/01/2024	192.690	1,46%	142,20	142,20	144,07	143,71
19/01/2024	271.614	2,62%	136,12	136,99	141,74	141,64
18/01/2024	140.860	1,95%	136,12	135,75	138,42	138,03
17/01/2024	246.466	-2,53%	136,73	134,87	138,00	135,39
16/01/2024	249.446	-0,59%	142,57	137,765	139,785	138,90
15/01/2024	128.228	-1,17%	142,57	139,55	143,145	139,73
12/01/2024	128.228	-1,17%	142,57	139,55	143,145	139,73
11/01/2024	250.541	1,51%	139,21	137,89	141,57	141,39
10/01/2024	167.286	0,98%	137,94	136,76	139,44	139,29
09/01/2024	164.060	-1,08%	137,73	137,0552	138,84	137,94
08/01/2024	190.784	1,07%	139,82	137,05	139,61	139,44
05/01/2024	234.070	-0,56%	139,82	137,82	140,11	137,97
04/01/2024	288.209	-0,89%	139,82	137,82	140,02	138,74
03/01/2024	244.902	-3,70%	143,98	139,655	144,32	139,98
02/01/2024	208.635	-1,24%	148,71	144,12	147,16	145,35
29/12/2023	119.823	-1,12%	148,71	147,04	149,39	147,17
28/12/2023	169.733	0,06%	148,48	146,345	149,464	148,84
27/12/2023	164.804	0,08%	147,11	148,52	149,68	148,75
26/12/2023	82.366	1,32%	147,11	146,62	148,90	148,63
22/12/2023	116.162	-0,01%	146,93	146,33	148,37	146,69
21/12/2023	268.281	2,10%	144,95	144,50	147,05	146,71
20/12/2023	244.754	-0,88%	144,34	143,63	147,36	143,69
19/12/2023	213.934	0,90%	144,34	144,20	146,05	144,96
18/12/2023	249.739	0,04%	144,39	142,92	144,72	143,67
15/12/2023	617.240	-1,64%	146,36	143,3875	146,68	143,62
14/12/2023	640.813	4,42%	142,47	142,69	146,94	146,01
13/12/2023	249.442	2,31%	136,68	135,255	140,55	139,83
12/12/2023	181.871	-0,45%	137,32	135,59	138,39	136,68
11/12/2023	294.149	1,55%	134,26	135,18	137,42	137,30
08/12/2023	346.794	0,57%	134,26	134,26	137,755	135,21
07/12/2023	501.298	1,69%	132,73	132,33	135,365	134,44
06/12/2023	193.443	1,72%	131,10	131,10	133,57	132,21
05/12/2023	231.436	-2,57%	129,91	129,61	132,20	129,98
04/12/2023	473.670	2,29%	129,91	129,91	134,765	133,41
01/12/2023	264.676	3,32%	125,84	124,69	130,41	130,42
30/11/2023	163.794	-0,16%	126,90	125,17	127,105	126,23
29/11/2023	258.568	1,61%	124,78	125,07	126,90	126,43
28/11/2023	195.558	-0,42%	124,78	123,74	125,835	124,43
27/11/2023	138.563	-0,22%	124,51	123,765	125,74	124,96
24/11/2023	93.507	1,15%	124,51	123,40	125,52	125,24
23/11/2023	141.784	0,28%	124,51	122,86	124,76	123,82
22/11/2023	141.738	0,28%	124,51	122,86	124,76	123,82
21/11/2023	169.406	-1,56%	124,51	123,15	124,81	123,47
20/11/2023	595.583	0,52%	124,51	123,21	126,68	125,43
17/11/2023	399.234	1,46%	124,28	122,435	124,85	124,78
16/11/2023	405.372	-1,25%	124,34	122,485	124,44	122,98
15/11/2023	734.723	0,31%	124,34	123,89	126,475	124,53
14/11/2023	422.326	4,50%	119,23	121,80	124,75	124,14
13/11/2023	363.444	-1,17%	119,23	118,32	120,065	118,80
10/11/2023	377.022	1,31%	119,31	118,33	120,73	120,21
09/11/2023	488.262	2,75%	116,29	116,29	119,01	118,66
08/11/2023	908.630	0,89%	119,65	113,77	115,81	115,48
07/11/2023	443.838	-1,57%	115,06	113,95	115,81	114,46
06/11/2023	359.737	-0,96%	117,04	114,79	117,04	116,28
03/11/2023	480.490	3,09%	115,50	115,27	118,72	117,41
02/11/2023	540.192	2,56%	113,33	111,75	114,67	113,89
01/11/2023	606.741	-1,61%	113,15	109,59	114,24	111,05
31/10/2023	264.734	0,02%	113,15	112,51	114,24	112,87
30/10/2023	286.148	0,67%	113,27	110,96	113,27	112,85
27/10/2023	100.154	-2,42%	116,07	112,28	116,07	112,81
26/10/2023	324.870	1,99%	114,81	112,71	116,31	115,61
25/10/2023	315.767	-2,07%	114,81	112,895	115,28	113,35
24/10/2023	423.743	1,13%	115,54	113,94	115,88	115,75
23/10/2023	242.545	-1,06%	115,54	114,27	116,60	114,46
20/10/2023	422.448	-2,33%	121,16	115,51	118,76	115,69
19/10/2023	422.448	-2,41%	123,89	118,195	122,175	118,45
18/10/2023	355.464	-3,32%	122,00	120,915	123,89	121,37
17/10/2023	365.640	2,30%	122,00	120,905	125,74	125,54
16/10/2023	304.141	2,46%	121,42	120,905	122,93	122,72
13/10/2023	324.092	-0,58%	124,99	119,35	121,09	119,77
12/10/2023	332.974	-4,08%	124,99	120,33	124,99	120,47
11/10/2023	256.305	-1,71%	128,39	124,89	128,39	125,60
10/10/2023	291.140	3,13%	124,74	124,50	128,085	127,79