Motorola Solutions Inc (MSI)
Exportar para Excel
< 1 2 3 4 5 > >> |
28/02/2024 |
151.598 |
0,78%
|
328,885
|
328,07
|
332,11
|
331,25
|
27/02/2024 |
157.821 |
0,04%
|
328,315
|
326,22
|
328,775
|
328,68
|
26/02/2024 |
247.125 |
-0,52%
|
332,32
|
327,965
|
333,61
|
328,55
|
23/02/2024 |
222.659 |
-0,23%
|
330,92
|
330,20
|
333,61
|
330,27
|
22/02/2024 |
256.229 |
1,92%
|
327,33
|
325,78
|
332,68
|
331,04
|
21/02/2024 |
208.622 |
0,55%
|
325,29
|
321,99
|
325,985
|
324,82
|
20/02/2024 |
296.245 |
0,80%
|
324,16
|
319,40
|
326,07
|
323,04
|
19/02/2024 |
200.879 |
0,00%
|
324,16
|
319,40
|
324,16
|
320,49
|
16/02/2024 |
200.879 |
0,34%
|
324,16
|
319,40
|
324,16
|
320,49
|
15/02/2024 |
317.068 |
1,41%
|
319,01
|
318,42
|
325,11
|
323,90
|
14/02/2024 |
220.219 |
0,05%
|
319,765
|
316,355
|
320,07
|
319,39
|
13/02/2024 |
363.321 |
-0,27%
|
330,04
|
314,84
|
321,76
|
319,22
|
12/02/2024 |
441.294 |
-3,26%
|
330,04
|
319,555
|
330,80
|
320,09
|
09/02/2024 |
563.631 |
0,77%
|
324,74
|
323,23
|
333,00
|
330,89
|
08/02/2024 |
432.253 |
0,13%
|
330,10
|
326,15
|
330,39
|
328,35
|
07/02/2024 |
257.322 |
0,78%
|
328,37
|
326,34
|
328,915
|
327,93
|
06/02/2024 |
312.064 |
0,03%
|
324,37
|
321,46
|
326,955
|
325,38
|
05/02/2024 |
346.006 |
-0,71%
|
326,44
|
323,63
|
326,61
|
325,30
|
02/02/2024 |
238.454 |
0,76%
|
326,75
|
325,36
|
329,89
|
327,62
|
01/02/2024 |
223.576 |
1,77%
|
320,06
|
319,27
|
325,17
|
325,15
|
31/01/2024 |
290.748 |
-2,45%
|
326,56
|
319,78
|
326,484
|
319,50
|
30/01/2024 |
371.472 |
0,24%
|
325,47
|
325,65
|
328,08
|
327,52
|
29/01/2024 |
261.050 |
0,20%
|
328,21
|
325,56
|
328,22
|
326,75
|
26/01/2024 |
208.670 |
-0,76%
|
328,21
|
326,10
|
329,2699
|
326,10
|
25/01/2024 |
171.317 |
0,07%
|
328,52
|
326,88
|
330,84
|
328,59
|
24/01/2024 |
231.408 |
-0,34%
|
329,70
|
328,20
|
330,93
|
328,35
|
23/01/2024 |
287.639 |
1,38%
|
327,95
|
325,24
|
329,52
|
329,47
|
22/01/2024 |
402.719 |
-0,40%
|
322,00
|
324,78
|
327,94
|
324,99
|
19/01/2024 |
309.989 |
1,65%
|
322,00
|
322,08
|
328,06
|
326,28
|
18/01/2024 |
289.789 |
1,24%
|
317,03
|
317,02
|
321,026
|
320,97
|
17/01/2024 |
207.863 |
0,44%
|
316,43
|
316,00
|
317,87
|
317,03
|
16/01/2024 |
199.592 |
-0,21%
|
316,43
|
314,08
|
317,15
|
315,65
|
15/01/2024 |
343.283 |
0,65%
|
314,76
|
313,98
|
316,33
|
316,31
|
12/01/2024 |
343.283 |
0,65%
|
314,76
|
313,98
|
316,33
|
316,31
|
11/01/2024 |
293.100 |
-0,24%
|
315,75
|
312,73
|
316,03
|
314,28
|
10/01/2024 |
162.046 |
0,97%
|
313,37
|
312,02
|
315,09
|
315,04
|
09/01/2024 |
280.130 |
-0,27%
|
312,50
|
309,435
|
312,8533
|
312,01
|
08/01/2024 |
202.495 |
1,20%
|
310,10
|
308,61
|
312,975
|
312,86
|
05/01/2024 |
191.043 |
-0,83%
|
311,66
|
307,31
|
312,185
|
309,16
|
04/01/2024 |
301.868 |
-0,08%
|
312,34
|
311,73
|
314,29
|
311,75
|
03/01/2024 |
329.886 |
0,12%
|
312,555
|
310,53
|
314,20
|
312,00
|
02/01/2024 |
345.705 |
-0,46%
|
312,555
|
310,54
|
314,11
|
311,64
|
29/12/2023 |
173.967 |
0,65%
|
311,55
|
311,385
|
313,87
|
313,09
|
28/12/2023 |
130.302 |
0,21%
|
310,98
|
310,545
|
311,9771
|
311,07
|
27/12/2023 |
148.451 |
0,14%
|
309,22
|
309,85
|
311,1299
|
310,42
|
26/12/2023 |
154.253 |
0,05%
|
312,00
|
308,34
|
310,95
|
310,00
|
22/12/2023 |
136.356 |
-0,23%
|
312,00
|
308,825
|
312,4144
|
309,85
|
21/12/2023 |
183.605 |
0,38%
|
313,00
|
307,40
|
310,945
|
310,55
|
20/12/2023 |
309.622 |
-1,14%
|
313,00
|
308,82
|
313,68
|
309,39
|
19/12/2023 |
410.184 |
-0,63%
|
311,93
|
311,37
|
316,30
|
312,97
|
18/12/2023 |
379.877 |
1,44%
|
311,93
|
312,05
|
315,04
|
314,96
|
15/12/2023 |
565.914 |
-1,69%
|
325,10
|
308,41
|
315,03
|
310,50
|
14/12/2023 |
578.146 |
-3,11%
|
325,10
|
314,625
|
325,115
|
315,82
|
13/12/2023 |
262.429 |
-0,61%
|
326,46
|
325,21
|
329,59
|
326,94
|
12/12/2023 |
184.129 |
0,78%
|
326,46
|
324,88
|
329,83
|
328,96
|
11/12/2023 |
246.775 |
0,58%
|
326,53
|
324,88
|
327,095
|
326,41
|
08/12/2023 |
459.681 |
0,36%
|
323,80
|
322,56
|
325,18
|
324,52
|
07/12/2023 |
205.210 |
0,28%
|
323,35
|
322,44
|
325,385
|
323,36
|
06/12/2023 |
210.769 |
-0,64%
|
322,24
|
321,75
|
325,21
|
322,47
|
05/12/2023 |
191.837 |
0,28%
|
322,24
|
321,7301
|
324,87
|
324,56
|
04/12/2023 |
227.865 |
-0,51%
|
323,36
|
320,88
|
324,13
|
323,66
|
01/12/2023 |
325.295 |
0,76%
|
323,36
|
322,83
|
325,895
|
325,32
|
30/11/2023 |
325.742 |
1,20%
|
318,43
|
317,59
|
322,96
|
322,87
|
29/11/2023 |
301.864 |
0,18%
|
319,48
|
318,64
|
321,49
|
319,04
|
28/11/2023 |
272.454 |
-0,69%
|
320,89
|
317,75
|
321,41
|
318,46
|
27/11/2023 |
230.529 |
-0,05%
|
320,91
|
318,7725
|
320,89
|
320,67
|
24/11/2023 |
141.316 |
0,39%
|
319,98
|
318,005
|
320,715
|
320,7645
|
23/11/2023 |
226.778 |
-0,15%
|
320,60
|
318,7495
|
322,34
|
319,52
|
22/11/2023 |
221.892 |
-0,15%
|
320,60
|
318,7495
|
322,34
|
319,52
|
21/11/2023 |
202.398 |
0,18%
|
318,75
|
318,35
|
320,8395
|
319,99
|
20/11/2023 |
271.667 |
0,37%
|
317,03
|
315,55
|
320,13
|
319,43
|
17/11/2023 |
318.063 |
0,31%
|
317,28
|
317,07
|
317,34
|
318,25
|
16/11/2023 |
355.491 |
1,00%
|
313,845
|
312,22
|
317,34
|
317,26
|
15/11/2023 |
439.867 |
0,60%
|
313,05
|
311,905
|
315,93
|
314,12
|
14/11/2023 |
251.989 |
0,85%
|
310,45
|
307,59
|
312,93
|
312,26
|
13/11/2023 |
257.264 |
-0,44%
|
310,17
|
308,57
|
312,55
|
309,64
|
10/11/2023 |
298.475 |
0,72%
|
307,74
|
305,77
|
311,1174
|
311,02
|
09/11/2023 |
350.319 |
-0,13%
|
306,61
|
306,82
|
311,53
|
308,80
|
08/11/2023 |
534.914 |
1,38%
|
305,83
|
306,355
|
310,58
|
309,19
|
07/11/2023 |
362.810 |
0,13%
|
298,97
|
304,13
|
308,16
|
304,98
|
06/11/2023 |
685.457 |
1,72%
|
298,97
|
298,955
|
305,10
|
304,58
|
03/11/2023 |
749.625 |
6,49%
|
293,05
|
290,505
|
299,44
|
299,42
|
02/11/2023 |
520.539 |
0,24%
|
278,54
|
276,45
|
281,81
|
281,17
|
01/11/2023 |
398.192 |
0,73%
|
278,54
|
276,1937
|
283,64
|
280,50
|
31/10/2023 |
272.976 |
0,81%
|
277,58
|
276,1937
|
280,00
|
278,46
|
30/10/2023 |
233.787 |
1,41%
|
273,71
|
272,38
|
277,14
|
276,22
|
27/10/2023 |
195.020 |
-0,67%
|
274,87
|
271,73
|
276,26
|
273,0011
|
26/10/2023 |
327.665 |
-2,02%
|
281,98
|
273,41
|
280,07
|
274,84
|
25/10/2023 |
187.714 |
-0,33%
|
281,98
|
280,33
|
284,265
|
280,51
|
24/10/2023 |
193.849 |
0,72%
|
281,05
|
278,97
|
283,16
|
281,44
|
23/10/2023 |
246.889 |
-0,65%
|
281,05
|
278,84
|
282,63
|
279,43
|
20/10/2023 |
334.650 |
-0,25%
|
284,88
|
281,18
|
285,46
|
281,25
|
19/10/2023 |
223.844 |
-2,18%
|
286,15
|
281,45
|
287,75
|
281,94
|
18/10/2023 |
193.579 |
-0,56%
|
287,58
|
287,58
|
291,455
|
288,22
|
17/10/2023 |
270.504 |
-1,18%
|
291,25
|
288,14
|
294,92
|
289,85
|
16/10/2023 |
369.172 |
1,79%
|
288,67
|
291,92
|
294,68
|
293,32
|
13/10/2023 |
206.829 |
-0,05%
|
288,67
|
285,61
|
291,15
|
288,15
|
12/10/2023 |
212.240 |
0,24%
|
288,20
|
286,98
|
291,15
|
288,28
|
11/10/2023 |
209.278 |
0,90%
|
284,95
|
284,225
|
287,68
|
287,60
|
10/10/2023 |
237.985 |
-0,44%
|
286,65
|
283,84
|
287,64
|
285,05
|