Middleby Corporation (MIDD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	216.033	-0,73%	133,78	132,85	134,81	133,90
29/12/2022	288.697	3,65%	131,35	130,25	135,615	134,88
28/12/2022	207.418	-2,39%	133,63	129,96	135,70	130,13
27/12/2022	740.499	0,83%	132,72	131,37	134,315	133,32
23/12/2022	116.960	-0,73%	131,85	130,43	131,91	131,45
22/12/2022	364.398	-1,03%	131,94	129,37	132,70	132,41
21/12/2022	318.292	2,97%	131,70	130,34	135,925	133,79
20/12/2022	394.903	0,53%	129,23	127,83	130,63	129,93
19/12/2022	598.802	-1,22%	130,05	127,67	130,995	129,24
16/12/2022	467.556	-2,79%	133,07	129,9827	134,58	130,83
15/12/2022	1.996.642	-4,04%	138,46	133,09	139,49	134,61
14/12/2022	281.093	-1,17%	141,39	139,53	142,76	140,27
13/12/2022	434.778	0,46%	146,41	140,78	147,75	141,93
12/12/2022	322.012	2,39%	138,97	136,91	141,39	141,28
09/12/2022	545.244	-0,85%	138,07	137,29	140,37	137,98
08/12/2022	248.568	0,70%	139,63	137,33	139,97	139,16
07/12/2022	317.839	0,57%	137,43	136,50	138,775	138,20
06/12/2022	843.971	-2,11%	140,03	135,29	140,77	137,42
05/12/2022	1.443.973	-2,47%	142,44	139,7026	142,44	140,38
02/12/2022	1.019.718	-0,90%	145,52	142,905	145,00	143,94
01/12/2022	1.375.812	0,74%	145,52	144,04	147,90	145,25
30/11/2022	1.663.165	2,54%	140,11	138,48	144,18	144,19
29/11/2022	1.082.964	0,24%	142,52	139,12	141,81	140,62
28/11/2022	730.326	-1,90%	142,52	139,99	143,28	140,355
25/11/2022	287.825	0,71%	141,30	141,26	143,33	143,07
24/11/2022	544.848	1,44%	139,68	139,68	143,06	142,06
23/11/2022	544.848	1,44%	139,68	139,68	143,06	142,06
22/11/2022	1.631.578	0,66%	139,55	137,34	140,96	140,05
21/11/2022	642.014	0,15%	137,65	137,38	140,11	139,13
18/11/2022	555.135	0,32%	138,42	137,21	141,58	138,92
17/11/2022	1.530.769	-0,97%	138,42	136,525	139,23	138,48
16/11/2022	772.976	-0,14%	138,42	138,17	140,87	139,84
15/11/2022	1.486.643	2,13%	140,14	139,095	144,16	140,0725
14/11/2022	1.622.104	-3,00%	140,14	136,87	140,93	137,15
11/11/2022	865.653	3,04%	138,14	137,40	144,91	141,39
10/11/2022	810.238	9,31%	137,01	129,695	138,05	137,22
09/11/2022	819.492	-9,25%	137,01	124,63	133,26	125,44
08/11/2022	371.076	1,38%	137,01	134,10	140,61	138,22
07/11/2022	258.441	3,78%	133,34	131,65	136,56	136,30
04/11/2022	269.021	1,18%	133,34	129,17	135,35	131,53
03/11/2022	432.665	-4,26%	141,56	129,84	134,835	130,00
02/11/2022	223.225	-3,96%	141,56	135,54	141,73	135,79
01/11/2022	170.644	1,09%	141,56	138,73	141,68	141,39
31/10/2022	244.718	-0,30%	137,87	139,495	142,26	139,86
28/10/2022	282.161	2,42%	137,87	135,42	140,29	140,23
27/10/2022	433.350	-0,98%	137,87	136,40	142,19	136,92
26/10/2022	226.063	1,03%	137,87	137,07	139,51	138,28
25/10/2022	313.565	4,19%	124,15	131,72	136,85	136,87
24/10/2022	169.033	2,31%	124,15	128,00	131,69	131,37
21/10/2022	163.790	3,50%	124,15	122,915	128,55	128,455
20/10/2022	220.538	-4,50%	130,16	124,03	130,60	124,14
19/10/2022	179.599	-3,56%	133,68	129,65	133,63	129,99
18/10/2022	184.276	3,52%	129,00	133,10	135,40	134,93
17/10/2022	366.507	3,28%	129,00	128,715	131,39	130,34
14/10/2022	569.377	-5,71%	130,94	124,74	133,73	126,20
13/10/2022	363.785	0,14%	130,94	129,35	135,41	133,84
12/10/2022	111.230	-0,82%	135,15	133,345	135,41	133,65
11/10/2022	135.974	-0,12%	133,95	133,785	137,23	134,75
10/10/2022	108.976	0,12%	134,80	133,21	135,47	134,875
07/10/2022	198.583	-1,74%	135,555	133,01	135,575	134,72
06/10/2022	115.617	-0,57%	138,02	135,50	138,58	137,145
05/10/2022	480.054	0,02%	136,44	133,78	137,93	137,93
04/10/2022	352.888	5,57%	133,40	133,35	137,91	137,91
03/10/2022	560.836	1,92%	128,81	127,21	131,73	130,63
30/09/2022	235.193	-1,60%	130,15	126,99	132,435	128,17
29/09/2022	337.744	0,75%	127,65	125,64	130,62	130,415
28/09/2022	179.944	4,40%	124,96	124,86	130,039	129,45
27/09/2022	258.523	0,09%	124,68	122,345	126,41	123,99
26/09/2022	315.384	-2,34%	126,20	123,56	127,84	123,88
23/09/2022	333.559	-1,02%	126,46	124,595	128,22	126,85
22/09/2022	234.181	-3,79%	132,28	127,40	133,1772	128,16
21/09/2022	236.729	-0,84%	134,89	133,09	138,43	133,21
20/09/2022	323.568	-2,06%	136,52	133,06	137,33	134,34
19/09/2022	506.137	2,18%	133,46	132,8383	137,27	137,16
16/09/2022	747.782	-5,80%	139,55	133,58	140,83	134,24
15/09/2022	226.556	-2,30%	144,84	141,545	146,7375	142,50
14/09/2022	189.532	-0,20%	145,89	143,98	146,475	145,86
13/09/2022	262.283	-4,35%	148,31	145,87	149,41	146,15
12/09/2022	224.770	1,31%	147,24	151,64	154,27	152,79
09/09/2022	196.757	2,97%	147,24	146,935	151,33	150,81
08/09/2022	110.882	0,71%	144,56	142,56	146,67	146,46
07/09/2022	124.822	2,74%	141,54	141,31	145,79	145,43
06/09/2022	161.318	-1,28%	145,72	139,255	142,685	141,55
05/09/2022	197.288	-1,28%	145,72	141,92	146,70	142,34
02/09/2022	197.288	-1,28%	145,72	141,92	146,70	142,34
01/09/2022	178.163	0,26%	143,07	141,435	144,40	144,19
31/08/2022	102.903	-1,13%	145,70	143,55	145,93	143,82
30/08/2022	155.825	-1,73%	148,45	145,045	149,23	145,47
29/08/2022	225.121	0,05%	146,16	144,35	148,595	148,03
26/08/2022	263.892	-3,15%	154,54	147,93	154,54	147,95
25/08/2022	145.651	1,46%	151,60	151,1408	153,33	152,76
24/08/2022	99.185	0,64%	149,09	147,89	150,965	150,50
23/08/2022	148.995	-0,90%	151,43	148,87	152,6299	149,55
22/08/2022	189.925	-2,11%	157,19	149,45	151,4176	150,91
19/08/2022	197.437	-2,95%	157,19	153,40	156,41	154,16
18/08/2022	155.835	0,93%	157,19	156,5207	158,95	158,85
17/08/2022	286.025	-1,82%	158,09	156,43	159,09	157,38
16/08/2022	412.429	2,20%	156,72	155,65	161,52	160,395
15/08/2022	294.651	-0,03%	156,75	155,415	157,98	156,94
12/08/2022	252.806	3,44%	151,80	150,91	157,07	156,98