Motorola Solutions Inc (MSI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 02/12/2024 |
329.947 |
-0,60%
|
499,70
|
495,44
|
499,9188
|
496,70
|
| 29/11/2024 |
148.650 |
-0,01%
|
500,66
|
482,00
|
503,62
|
499,70
|
| 27/11/2024 |
273.520 |
0,82%
|
496,22
|
491,56
|
502,19
|
500,66
|
| 26/11/2024 |
290.243 |
1,68%
|
489,99
|
487,3101
|
502,02
|
496,58
|
| 25/11/2024 |
577.931 |
-2,50%
|
503,75
|
487,3101
|
503,75
|
488,37
|
| 22/11/2024 |
201.555 |
1,23%
|
496,92
|
491,51
|
502,46
|
500,90
|
| 21/11/2024 |
348.568 |
0,46%
|
488,95
|
485,18
|
496,92
|
494,84
|
| 20/11/2024 |
221.604 |
1,05%
|
488,02
|
484,53
|
493,375
|
492,60
|
| 19/11/2024 |
199.326 |
-0,59%
|
488,615
|
484,53
|
494,38
|
487,46
|
| 18/11/2024 |
261.130 |
0,28%
|
490,96
|
486,61
|
494,38
|
490,35
|
| 15/11/2024 |
282.353 |
-0,95%
|
496,26
|
487,79
|
498,78
|
489,00
|
| 14/11/2024 |
289.477 |
-0,60%
|
495,77
|
492,235
|
499,81
|
493,70
|
| 13/11/2024 |
218.862 |
-0,15%
|
499,67
|
493,01
|
501,7493
|
496,70
|
| 12/11/2024 |
273.590 |
0,10%
|
505,07
|
458,1599
|
525,00
|
497,45
|
| 11/11/2024 |
355.842 |
-1,51%
|
507,86
|
496,925
|
507,86
|
496,96
|
| 08/11/2024 |
589.609 |
7,37%
|
471,475
|
465,955
|
506,72
|
504,60
|
| 07/11/2024 |
299.907 |
0,18%
|
476,451
|
464,417
|
478,90
|
469,95
|
| 06/11/2024 |
343.942 |
1,52%
|
457,95
|
457,95
|
485,00
|
469,13
|
| 05/11/2024 |
216.505 |
%
|
457,95
|
458,50
|
462,955
|
462,09
|
| 04/11/2024 |
236.150 |
%
|
454,66
|
455,465
|
460,54
|
458,18
|
| 01/11/2024 |
322.595 |
%
|
454,29
|
451,9405
|
456,57
|
453,89
|
| 31/10/2024 |
363.732 |
%
|
450,49
|
448,95
|
453,9253
|
449,35
|
| 30/10/2024 |
261.355 |
%
|
458,00
|
452,85
|
458,395
|
453,00
|
| 29/10/2024 |
202.040 |
%
|
464,96
|
457,53
|
460,88
|
458,23
|
| 28/10/2024 |
297.237 |
%
|
464,96
|
453,8001
|
464,50
|
457,39
|
| 25/10/2024 |
129.124 |
%
|
467,29
|
461,64
|
466,99
|
462,32
|
| 24/10/2024 |
203.519 |
%
|
467,29
|
464,3347
|
468,2499
|
465,38
|
| 23/10/2024 |
348.717 |
%
|
469,05
|
466,18
|
472,36
|
467,08
|
| 22/10/2024 |
312.392 |
%
|
474,37
|
470,00
|
476,1405
|
470,18
|
| 18/10/2024 |
215.434 |
%
|
479,49
|
473,65
|
476,82
|
475,20
|
| 17/10/2024 |
195.759 |
%
|
479,49
|
476,37
|
480,2799
|
477,62
|
| 16/10/2024 |
214.288 |
%
|
471,81
|
469,4201
|
476,795
|
476,55
|
| 15/10/2024 |
224.381 |
%
|
476,045
|
473,11
|
477,89
|
473,41
|
| 14/10/2024 |
220.903 |
%
|
468,71
|
468,96
|
475,97
|
472,99
|
| 11/10/2024 |
212.532 |
%
|
466,33
|
463,71
|
468,61
|
467,94
|
| 10/10/2024 |
362.686 |
%
|
452,64
|
461,46
|
466,57
|
464,63
|
| 09/10/2024 |
373.971 |
%
|
452,64
|
455,38
|
467,855
|
466,55
|
| 08/10/2024 |
363.580 |
%
|
452,64
|
452,48
|
458,90
|
457,91
|
| 07/10/2024 |
257.981 |
%
|
449,52
|
448,48
|
452,515
|
449,19
|
| 04/10/2024 |
367.495 |
%
|
448,805
|
445,6206
|
450,53
|
450,30
|
| 03/10/2024 |
403.818 |
%
|
448,805
|
443,82
|
449,56
|
449,11
|
| 02/10/2024 |
168.582 |
%
|
447,10
|
446,4201
|
450,24
|
449,50
|
| 01/10/2024 |
239.310 |
%
|
447,19
|
446,28
|
449,68
|
449,08
|
| 30/09/2024 |
196.513 |
%
|
447,04
|
444,79
|
450,95
|
449,63
|
| 27/09/2024 |
200.806 |
%
|
447,04
|
444,2057
|
448,019
|
446,36
|
| 26/09/2024 |
183.674 |
%
|
451,20
|
447,5343
|
451,30
|
448,11
|
| 25/09/2024 |
175.437 |
%
|
451,69
|
448,50
|
451,45
|
450,49
|
| 24/09/2024 |
261.508 |
%
|
447,54
|
443,1401
|
450,40
|
450,13
|
| 23/09/2024 |
202.078 |
%
|
437,68
|
441,40
|
447,40
|
447,11
|
| 20/09/2024 |
277.566 |
%
|
437,68
|
436,57
|
442,85
|
442,57
|
| 19/09/2024 |
255.118 |
%
|
440,00
|
437,18
|
440,92
|
438,81
|
| 18/09/2024 |
290.716 |
%
|
438,01
|
433,25
|
440,17
|
436,58
|
| 17/09/2024 |
359.016 |
%
|
443,51
|
437,57
|
444,38
|
438,91
|
| 16/09/2024 |
311.266 |
%
|
438,77
|
441,03
|
445,21
|
443,18
|
| 13/09/2024 |
249.742 |
%
|
438,77
|
438,37
|
442,35
|
441,76
|
| 12/09/2024 |
351.088 |
%
|
433,88
|
433,48
|
441,22
|
439,80
|
| 11/09/2024 |
398.109 |
%
|
436,50
|
428,89
|
436,484
|
435,89
|
| 10/09/2024 |
375.597 |
%
|
439,61
|
437,65
|
442,44
|
438,10
|
| 09/09/2024 |
614.431 |
%
|
434,50
|
434,135
|
440,39
|
438,87
|
| 06/09/2024 |
331.079 |
%
|
437,05
|
430,67
|
439,0665
|
431,50
|
| 05/09/2024 |
238.176 |
%
|
436,52
|
431,555
|
437,30
|
437,31
|
| 04/09/2024 |
533.253 |
%
|
440,19
|
435,09
|
440,00
|
437,45
|
| 03/09/2024 |
270.098 |
%
|
445,975
|
437,22
|
448,98
|
440,27
|
| 30/08/2024 |
245.871 |
%
|
438,76
|
437,15
|
443,49
|
442,04
|
| 29/08/2024 |
164.506 |
%
|
435,21
|
435,31
|
439,10
|
437,15
|
| 28/08/2024 |
156.818 |
%
|
434,23
|
433,0474
|
436,1322
|
435,21
|
| 27/08/2024 |
277.333 |
%
|
431,73
|
430,535
|
433,51
|
432,36
|
| 26/08/2024 |
253.363 |
%
|
431,73
|
428,29
|
433,28
|
430,23
|
| 23/08/2024 |
380.986 |
%
|
426,09
|
425,67
|
430,76
|
430,40
|
| 22/08/2024 |
306.103 |
%
|
428,30
|
423,19
|
426,815
|
424,46
|
| 21/08/2024 |
327.341 |
%
|
426,79
|
424,09
|
429,32
|
425,72
|
| 20/08/2024 |
182.777 |
%
|
424,36
|
423,62
|
426,87
|
426,38
|
| 19/08/2024 |
170.276 |
%
|
423,05
|
420,38
|
423,245
|
422,44
|
| 16/08/2024 |
171.351 |
%
|
422,60
|
419,75
|
423,47
|
421,37
|
| 15/08/2024 |
281.649 |
%
|
421,99
|
418,56
|
424,55
|
421,94
|
| 14/08/2024 |
543.382 |
%
|
413,15
|
412,72
|
419,57
|
418,59
|
| 13/08/2024 |
342.790 |
%
|
413,71
|
411,87
|
417,405
|
412,00
|
| 12/08/2024 |
162.924 |
%
|
411,465
|
408,92
|
414,03
|
412,76
|
| 09/08/2024 |
168.747 |
%
|
412,20
|
406,59
|
413,28
|
410,76
|
| 08/08/2024 |
202.922 |
%
|
408,20
|
403,22
|
412,83
|
412,18
|
| 07/08/2024 |
517.002 |
%
|
405,935
|
404,08
|
412,64
|
404,34
|
| 06/08/2024 |
818.172 |
%
|
401,69
|
401,36
|
411,90
|
402,85
|
| 05/08/2024 |
642.813 |
%
|
399,52
|
396,70
|
410,75
|
397,4103
|
| 02/08/2024 |
620.153 |
%
|
399,52
|
399,52
|
410,52
|
410,30
|
| 01/08/2024 |
416.451 |
%
|
398,55
|
394,23
|
403,53
|
398,58
|
| 31/07/2024 |
273.818 |
%
|
386,755
|
395,9457
|
400,90
|
398,92
|
| 30/07/2024 |
247.172 |
%
|
386,755
|
393,97
|
402,56
|
395,33
|
| 29/07/2024 |
168.713 |
%
|
386,755
|
394,17
|
397,75
|
395,42
|
| 26/07/2024 |
188.001 |
%
|
386,755
|
386,58
|
395,85
|
393,71
|
| 25/07/2024 |
413.506 |
%
|
392,68
|
385,22
|
394,915
|
385,65
|
| 24/07/2024 |
258.428 |
%
|
394,14
|
389,51
|
395,355
|
390,60
|
| 23/07/2024 |
159.706 |
%
|
396,69
|
395,805
|
399,6196
|
396,55
|
| 22/07/2024 |
268.790 |
%
|
390,75
|
390,77
|
396,26
|
396,15
|
| 19/07/2024 |
315.466 |
%
|
395,95
|
388,77
|
394,44
|
390,19
|
| 18/07/2024 |
161.411 |
%
|
394,84
|
392,3901
|
395,72
|
394,46
|
| 17/07/2024 |
220.161 |
%
|
394,63
|
391,10
|
396,035
|
393,71
|
| 16/07/2024 |
206.458 |
%
|
390,11
|
394,74
|
398,88
|
396,07
|
| 15/07/2024 |
216.516 |
%
|
390,11
|
390,06
|
394,60
|
394,39
|
| 12/07/2024 |
212.089 |
%
|
389,84
|
389,32
|
394,50
|
390,16
|
| 11/07/2024 |
289.048 |
%
|
391,95
|
386,5399
|
392,8002
|
388,69
|
