Motorola Solutions Inc (MSI)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
220.161 |
-0,60%
|
394,63
|
391,10
|
396,035
|
393,71
|
16/07/2024 |
199.545 |
0,43%
|
395,56
|
394,85
|
398,74
|
396,07
|
15/07/2024 |
184.660 |
1,08%
|
390,34
|
390,34
|
394,43
|
394,39
|
12/07/2024 |
184.112 |
0,38%
|
389,30
|
389,30
|
394,215
|
390,16
|
11/07/2024 |
187.345 |
-0,60%
|
390,36
|
386,53
|
392,63
|
388,69
|
10/07/2024 |
259.271 |
0,08%
|
392,52
|
387,98
|
392,52
|
391,05
|
09/07/2024 |
186.113 |
0,04%
|
391,22
|
389,84
|
392,29
|
390,72
|
08/07/2024 |
225.521 |
0,96%
|
388,31
|
388,21
|
391,26
|
390,57
|
05/07/2024 |
274.655 |
0,28%
|
387,17
|
384,84
|
387,17
|
386,87
|
04/07/2024 |
104.623 |
0,00%
|
386,32
|
385,17
|
387,11
|
385,80
|
03/07/2024 |
104.623 |
-0,25%
|
386,32
|
385,17
|
387,11
|
385,80
|
02/07/2024 |
129.921 |
0,10%
|
387,07
|
385,95
|
388,17
|
386,76
|
01/07/2024 |
156.248 |
0,08%
|
389,08
|
385,00
|
389,08
|
386,37
|
28/06/2024 |
607.999 |
-0,09%
|
386,75
|
385,52
|
389,745
|
386,05
|
27/06/2024 |
172.928 |
0,57%
|
385,88
|
384,15
|
387,69
|
386,40
|
26/06/2024 |
196.506 |
-1,57%
|
387,37
|
381,06
|
387,37
|
384,23
|
25/06/2024 |
211.734 |
0,57%
|
388,69
|
387,41
|
391,60
|
390,36
|
24/06/2024 |
209.796 |
0,55%
|
386,17
|
385,70
|
390,28
|
388,16
|
21/06/2024 |
517.335 |
0,37%
|
385,90
|
382,85
|
386,22
|
386,04
|
20/06/2024 |
212.581 |
0,26%
|
383,43
|
383,175
|
385,61
|
384,60
|
19/06/2024 |
195.403 |
0,00%
|
383,47
|
380,01
|
384,39
|
383,60
|
18/06/2024 |
195.403 |
2,18%
|
383,47
|
380,01
|
384,39
|
383,60
|
17/06/2024 |
232.521 |
1,97%
|
375,36
|
375,98
|
382,915
|
382,82
|
14/06/2024 |
342.614 |
-0,09%
|
370,52
|
370,00
|
376,055
|
375,41
|
13/06/2024 |
286.518 |
-0,70%
|
379,72
|
373,225
|
378,81
|
376,71
|
12/06/2024 |
283.271 |
0,65%
|
379,72
|
377,30
|
380,79
|
379,35
|
11/06/2024 |
194.575 |
0,83%
|
373,44
|
371,61
|
377,04
|
376,90
|
10/06/2024 |
320.112 |
0,74%
|
370,31
|
370,035
|
373,95
|
373,80
|
07/06/2024 |
179.885 |
0,16%
|
371,05
|
369,91
|
373,68
|
371,06
|
06/06/2024 |
194.307 |
-0,05%
|
371,04
|
367,18
|
370,605
|
370,47
|
05/06/2024 |
277.930 |
0,41%
|
370,72
|
365,27
|
372,01
|
370,73
|
04/06/2024 |
373.927 |
0,77%
|
364,17
|
365,235
|
369,49
|
369,22
|
03/06/2024 |
278.122 |
0,41%
|
360,63
|
360,79
|
366,43
|
366,40
|
31/05/2024 |
312.668 |
1,45%
|
360,63
|
356,82
|
365,11
|
364,91
|
30/05/2024 |
279.320 |
0,72%
|
356,95
|
356,895
|
361,09
|
359,69
|
29/05/2024 |
261.604 |
-0,77%
|
358,90
|
357,07
|
360,3599
|
357,11
|
28/05/2024 |
259.500 |
-1,29%
|
364,26
|
358,5087
|
364,15
|
359,89
|
27/05/2024 |
180.376 |
0,00%
|
364,26
|
364,26
|
365,75
|
364,60
|
24/05/2024 |
180.376 |
-1,74%
|
364,26
|
364,26
|
365,75
|
364,60
|
23/05/2024 |
256.746 |
-2,08%
|
370,00
|
362,55
|
369,75
|
363,35
|
22/05/2024 |
176.811 |
0,36%
|
370,00
|
369,205
|
371,02
|
371,07
|
21/05/2024 |
227.968 |
0,36%
|
368,74
|
367,90
|
370,60
|
369,74
|
20/05/2024 |
126.899 |
0,17%
|
367,58
|
366,69
|
368,36
|
368,43
|
17/05/2024 |
161.496 |
0,38%
|
367,58
|
366,21
|
367,94
|
367,80
|
16/05/2024 |
203.071 |
0,38%
|
366,01
|
365,07
|
367,81
|
366,41
|
15/05/2024 |
198.284 |
1,10%
|
362,42
|
361,615
|
366,84
|
365,02
|
14/05/2024 |
360.914 |
0,85%
|
360,32
|
358,84
|
362,95
|
361,05
|
13/05/2024 |
402.349 |
-1,34%
|
360,52
|
356,36
|
364,47
|
358,00
|
10/05/2024 |
291.006 |
0,76%
|
360,52
|
360,51
|
364,0629
|
362,85
|
09/05/2024 |
234.953 |
0,30%
|
358,35
|
358,10
|
360,55
|
360,11
|
08/05/2024 |
305.287 |
0,24%
|
352,98
|
358,24
|
361,68
|
359,02
|
07/05/2024 |
396.067 |
2,44%
|
352,98
|
351,35
|
358,15
|
358,17
|
06/05/2024 |
542.102 |
-1,15%
|
355,22
|
345,2701
|
355,22
|
349,64
|
03/05/2024 |
609.540 |
5,19%
|
352,60
|
347,395
|
356,17
|
353,70
|
02/05/2024 |
616.503 |
0,07%
|
336,56
|
332,98
|
337,01
|
336,24
|
01/05/2024 |
580.545 |
-0,93%
|
337,21
|
335,79
|
340,0749
|
336,00
|
30/04/2024 |
470.978 |
-2,46%
|
346,64
|
338,535
|
346,815
|
339,15
|
29/04/2024 |
192.286 |
0,35%
|
347,98
|
345,83
|
349,08
|
347,69
|
26/04/2024 |
280.788 |
-0,73%
|
348,43
|
346,25
|
349,28
|
346,48
|
25/04/2024 |
408.874 |
1,13%
|
344,06
|
343,17
|
349,665
|
349,02
|
24/04/2024 |
316.670 |
-0,13%
|
344,06
|
344,175
|
346,8999
|
345,11
|
23/04/2024 |
378.351 |
0,09%
|
345,67
|
344,92
|
350,09
|
345,55
|
22/04/2024 |
435.880 |
1,64%
|
341,24
|
339,76
|
347,86
|
345,23
|
19/04/2024 |
399.058 |
0,06%
|
339,29
|
337,1589
|
340,97
|
339,65
|
18/04/2024 |
208.727 |
-0,31%
|
340,83
|
337,32
|
341,88
|
339,46
|
17/04/2024 |
242.574 |
0,12%
|
340,98
|
339,43
|
343,08
|
340,51
|
16/04/2024 |
241.647 |
0,45%
|
340,98
|
338,22
|
341,585
|
340,11
|
15/04/2024 |
300.374 |
-1,52%
|
346,97
|
338,42
|
347,61
|
338,58
|
12/04/2024 |
170.860 |
-1,41%
|
345,73
|
343,455
|
347,55
|
343,81
|
11/04/2024 |
183.799 |
0,37%
|
349,54
|
348,63
|
351,62
|
348,74
|
10/04/2024 |
254.622 |
-1,56%
|
348,95
|
346,03
|
349,4741
|
347,45
|
09/04/2024 |
236.558 |
0,26%
|
352,62
|
348,0793
|
353,14
|
352,96
|
08/04/2024 |
171.641 |
-0,08%
|
351,36
|
350,165
|
354,14
|
352,03
|
05/04/2024 |
177.030 |
1,26%
|
351,41
|
348,26
|
352,59
|
352,30
|
04/04/2024 |
377.804 |
-0,69%
|
351,41
|
347,75
|
355,32
|
347,93
|
03/04/2024 |
360.341 |
-0,49%
|
350,73
|
350,17
|
354,1399
|
350,35
|
02/04/2024 |
206.214 |
-0,43%
|
353,71
|
350,025
|
354,1988
|
352,07
|
01/04/2024 |
225.715 |
-0,39%
|
353,71
|
351,4525
|
354,41
|
353,59
|
28/03/2024 |
244.104 |
0,44%
|
353,55
|
351,95
|
355,34
|
354,98
|
27/03/2024 |
250.288 |
1,67%
|
349,255
|
348,94
|
353,49
|
353,41
|
26/03/2024 |
186.821 |
-0,09%
|
347,97
|
347,01
|
350,1008
|
347,61
|
25/03/2024 |
186.969 |
-0,18%
|
347,79
|
347,2628
|
349,13
|
347,92
|
22/03/2024 |
148.615 |
-0,18%
|
349,17
|
348,50
|
351,33
|
348,56
|
21/03/2024 |
180.162 |
0,91%
|
345,95
|
345,39
|
349,65
|
349,17
|
20/03/2024 |
331.899 |
0,07%
|
346,17
|
344,43
|
347,12
|
346,03
|
19/03/2024 |
287.467 |
1,70%
|
340,53
|
341,005
|
347,13
|
345,80
|
18/03/2024 |
320.235 |
-1,21%
|
344,93
|
339,82
|
347,0826
|
340,03
|
15/03/2024 |
344.880 |
0,44%
|
341,56
|
339,04
|
344,48
|
344,19
|
14/03/2024 |
289.533 |
0,00%
|
340,87
|
340,665
|
344,63
|
342,69
|
13/03/2024 |
373.131 |
0,96%
|
340,87
|
339,8322
|
344,85
|
343,68
|
12/03/2024 |
310.211 |
0,71%
|
337,55
|
336,07
|
340,79
|
340,42
|
11/03/2024 |
229.021 |
0,78%
|
331,69
|
329,99
|
338,00
|
338,03
|
08/03/2024 |
311.393 |
0,36%
|
333,545
|
334,02
|
337,33
|
335,41
|
07/03/2024 |
262.593 |
-0,99%
|
333,13
|
334,02
|
338,25
|
334,20
|
06/03/2024 |
388.426 |
1,72%
|
333,13
|
334,00
|
339,60
|
337,53
|
05/03/2024 |
182.780 |
-1,18%
|
334,69
|
329,66
|
335,6799
|
331,81
|
04/03/2024 |
195.238 |
0,06%
|
335,42
|
332,835
|
335,79
|
335,77
|
01/03/2024 |
199.025 |
1,57%
|
330,39
|
330,03
|
335,70
|
335,56
|
29/02/2024 |
290.483 |
-0,26%
|
332,92
|
328,13
|
334,67
|
330,39
|
28/02/2024 |
151.598 |
0,78%
|
328,885
|
328,07
|
332,11
|
331,25
|