Middleby Corporation (MIDD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	188.972	0,69%	141,21	140,00	142,41	141,67
19/05/2023	298.683	-1,08%	143,80	139,86	143,80	140,699
18/05/2023	228.688	0,90%	141,04	139,175	142,575	142,23
17/05/2023	594.596	2,69%	138,27	137,66	141,18	140,96
16/05/2023	477.432	-2,84%	140,76	137,16	141,08	137,27
15/05/2023	249.443	0,89%	141,00	140,0912	143,13	141,28
12/05/2023	478.773	-1,02%	142,49	137,77	143,08	140,03
11/05/2023	461.960	-1,52%	144,15	140,00	145,59	141,47
10/05/2023	1.124.369	-1,43%	153,19	140,13	155,80	143,65
09/05/2023	355.352	-0,02%	145,04	144,70	146,36	145,73
08/05/2023	196.951	-0,23%	146,73	144,87	147,28	145,76
05/05/2023	263.626	2,20%	145,08	145,08	146,71	146,09
04/05/2023	263.696	-1,62%	144,84	142,28	146,30	142,95
03/05/2023	392.525	0,11%	145,86	145,165	148,84	145,30
02/05/2023	453.993	1,54%	142,36	140,6975	145,435	145,14
01/05/2023	377.608	1,46%	140,85	140,85	144,06	142,94
28/04/2023	188.403	0,63%	140,57	139,875	141,44	140,88
27/04/2023	821.730	3,47%	136,30	136,30	140,265	140,00
26/04/2023	306.071	-1,23%	136,44	134,58	137,46	135,30
25/04/2023	512.672	-2,84%	139,99	136,68	139,99	136,99
24/04/2023	306.168	-0,59%	141,94	140,59	142,67	140,99
21/04/2023	228.356	-0,27%	142,00	140,60	142,46	141,83
20/04/2023	318.145	-0,76%	142,48	141,56	144,02	142,21
19/04/2023	375.101	1,17%	141,11	141,11	143,44	143,30
18/04/2023	353.525	0,82%	141,03	140,88	142,34	141,65
17/04/2023	205.245	1,07%	139,21	139,21	140,795	140,50
14/04/2023	379.970	0,28%	137,98	137,255	140,27	139,01
13/04/2023	301.140	0,15%	139,05	137,36	139,14	138,62
12/04/2023	167.379	-0,30%	140,44	138,35	140,44	138,41
11/04/2023	310.067	0,49%	138,65	138,59	140,25	138,83
10/04/2023	356.088	1,49%	135,56	135,19	138,19	138,16
06/04/2023	261.371	-1,31%	137,44	136,11	137,79	136,13
05/04/2023	378.539	-1,93%	139,57	136,76	140,10	137,93
04/04/2023	318.365	-3,76%	146,89	139,99	146,89	140,64
03/04/2023	273.870	-0,33%	146,81	144,74	147,42	146,13
31/03/2023	310.073	2,13%	145,06	144,31	147,00	146,61
30/03/2023	298.800	1,10%	143,75	142,695	144,55	143,55
29/03/2023	285.795	1,84%	140,86	140,14	142,26	141,99
28/03/2023	243.539	1,14%	137,62	137,62	140,225	139,42
27/03/2023	242.353	1,20%	138,32	137,135	139,76	137,85
24/03/2023	369.499	0,37%	134,00	133,025	136,64	136,22
23/03/2023	220.074	-0,93%	137,79	134,7326	139,93	135,72
22/03/2023	312.495	-2,51%	140,53	136,93	141,59	137,00
21/03/2023	516.653	2,94%	138,80	138,80	142,34	140,53
20/03/2023	668.364	2,02%	135,51	135,38	137,495	136,52
17/03/2023	829.389	-3,00%	136,35	132,64	136,89	133,82
16/03/2023	600.295	-0,73%	138,10	136,66	140,80	137,96
15/03/2023	609.056	-2,96%	139,05	136,35	140,33	138,97
14/03/2023	561.006	0,79%	146,43	141,90	145,18	143,21
13/03/2023	728.852	-1,66%	142,27	139,715	145,18	142,09
10/03/2023	630.528	-3,69%	150,53	143,22	150,915	144,49
09/03/2023	187.859	-2,21%	153,44	149,975	154,85	150,03
08/03/2023	267.510	-0,49%	154,30	152,43	155,59	153,42
07/03/2023	313.421	-1,24%	155,96	154,025	157,81	154,18
06/03/2023	230.952	-1,00%	157,60	155,25	158,88	156,12
03/03/2023	192.823	1,14%	156,72	155,51	158,62	157,69
02/03/2023	132.600	0,63%	153,51	152,85	156,57	155,92
01/03/2023	212.809	-0,35%	155,09	153,675	156,88	154,95
28/02/2023	310.888	0,64%	153,73	153,72	157,00	155,49
27/02/2023	366.986	1,33%	154,12	153,635	155,77	154,50
24/02/2023	178.226	-1,05%	151,69	150,7053	153,405	152,48
23/02/2023	242.943	0,14%	154,62	151,895	155,535	154,09
22/02/2023	389.640	-0,04%	155,49	153,72	156,47	153,87
21/02/2023	713.106	-0,75%	158,67	152,59	158,67	153,93
20/02/2023	327.798	-0,19%	154,52	152,73	155,99	155,09
17/02/2023	327.798	-0,19%	154,52	152,73	155,99	155,09
16/02/2023	325.350	-1,10%	155,43	154,18	157,84	155,38
15/02/2023	438.865	0,84%	154,37	152,275	158,17	157,11
14/02/2023	388.492	1,10%	153,52	152,275	156,61	155,80
13/02/2023	216.741	1,18%	152,65	151,785	154,64	154,11
10/02/2023	431.738	-0,35%	151,91	150,70	153,13	152,311
09/02/2023	242.931	-2,21%	156,85	152,76	158,48	152,85
08/02/2023	159.726	-1,16%	157,50	155,26	157,75	156,31
07/02/2023	257.553	0,19%	156,44	154,53	158,70	158,14
06/02/2023	297.886	-1,42%	157,58	156,02	159,66	157,84
03/02/2023	480.961	-0,25%	158,67	158,16	161,36	160,47
02/02/2023	400.133	1,90%	160,16	158,87	162,02	160,87
01/02/2023	394.411	1,56%	155,03	153,77	158,4972	157,87
31/01/2023	282.458	3,04%	151,25	151,25	155,45	155,45
30/01/2023	195.510	-2,27%	152,94	150,59	154,17	150,86
27/01/2023	326.066	2,61%	149,00	149,00	154,36	154,36
26/01/2023	256.250	0,39%	151,41	148,60	151,765	150,44
25/01/2023	227.861	-0,93%	148,85	148,23	150,2499	149,85
24/01/2023	262.904	0,90%	149,67	149,07	152,67	151,26
23/01/2023	258.305	2,27%	147,74	147,01	150,31	149,91
20/01/2023	598.621	0,90%	145,84	145,19	147,29	146,58
19/01/2023	294.357	-1,84%	147,00	144,975	147,62	145,28
18/01/2023	456.633	-0,65%	149,56	147,50	150,82	148,01
17/01/2023	443.171	-1,34%	151,00	148,95	151,58	148,98
16/01/2023	615.732	2,08%	147,74	146,855	151,42	151,00
13/01/2023	615.732	2,08%	147,74	146,855	151,42	151,00
12/01/2023	435.988	1,76%	146,69	144,265	148,36	147,92
11/01/2023	441.943	0,87%	145,44	143,93	145,88	145,36
10/01/2023	586.437	0,29%	142,66	142,06	144,76	144,11
09/01/2023	672.229	1,12%	143,61	140,79	144,845	143,70
06/01/2023	418.534	2,38%	140,50	138,79	143,36	141,4624
05/01/2023	328.719	0,17%	137,02	135,11	138,30	138,18
04/01/2023	411.954	3,21%	135,29	135,29	138,79	137,94
03/01/2023	618.355	-0,19%	135,41	132,35	136,75	133,65
02/01/2023	216.033	-0,73%	133,78	132,85	134,81	133,90