N-Able Inc (NABL)
Exportar para Excel
1 2 3 4 5 > >> |
26/06/2024 |
277.918 |
0,00%
|
14,80
|
14,71
|
15,00
|
14,85
|
25/06/2024 |
277.918 |
0,34%
|
14,80
|
14,71
|
15,00
|
14,85
|
24/06/2024 |
447.508 |
0,07%
|
14,82
|
14,76
|
15,13
|
14,80
|
21/06/2024 |
1.082.932 |
2,21%
|
14,46
|
14,37
|
14,88
|
14,79
|
20/06/2024 |
245.601 |
1,76%
|
14,19
|
14,13
|
14,48
|
14,47
|
19/06/2024 |
160.643 |
0,00%
|
14,32
|
14,14
|
14,38
|
14,22
|
18/06/2024 |
160.643 |
0,99%
|
14,32
|
14,14
|
14,38
|
14,22
|
17/06/2024 |
215.889 |
1,92%
|
14,03
|
13,975
|
14,37
|
14,35
|
14/06/2024 |
262.753 |
-1,19%
|
14,165
|
14,055
|
14,28
|
14,08
|
13/06/2024 |
188.323 |
-1,52%
|
14,41
|
14,24
|
14,4699
|
14,25
|
12/06/2024 |
259.813 |
0,84%
|
14,55
|
14,46
|
14,665
|
14,47
|
11/06/2024 |
148.648 |
1,06%
|
14,15
|
14,095
|
14,37
|
14,35
|
10/06/2024 |
188.175 |
0,21%
|
14,12
|
14,14
|
14,33
|
14,20
|
07/06/2024 |
181.171 |
0,64%
|
13,99
|
13,92
|
14,245
|
14,17
|
06/06/2024 |
115.898 |
0,43%
|
14,00
|
13,95
|
14,17
|
14,08
|
05/06/2024 |
220.494 |
4,00%
|
13,67
|
13,65
|
14,135
|
14,04
|
04/06/2024 |
148.796 |
1,20%
|
13,29
|
13,255
|
13,545
|
13,50
|
03/06/2024 |
320.571 |
-0,08%
|
13,44
|
13,325
|
13,66
|
13,34
|
31/05/2024 |
359.170 |
-0,82%
|
13,51
|
13,085
|
13,54
|
13,35
|
30/05/2024 |
408.560 |
-2,68%
|
13,60
|
13,32
|
13,625
|
13,46
|
29/05/2024 |
1.079.395 |
9,59%
|
12,53
|
12,53
|
14,00
|
13,83
|
28/05/2024 |
259.363 |
1,04%
|
12,48
|
12,47
|
12,66
|
12,62
|
27/05/2024 |
174.041 |
0,00%
|
12,52
|
12,475
|
12,58
|
12,49
|
24/05/2024 |
174.041 |
-1,27%
|
12,52
|
12,475
|
12,58
|
12,49
|
23/05/2024 |
97.589 |
-1,03%
|
12,61
|
12,4525
|
12,655
|
12,52
|
22/05/2024 |
145.934 |
0,96%
|
12,53
|
12,50
|
12,68
|
12,65
|
21/05/2024 |
157.172 |
-0,32%
|
12,52
|
12,46
|
12,65
|
12,53
|
20/05/2024 |
102.472 |
-1,64%
|
12,78
|
12,52
|
12,78
|
12,57
|
17/05/2024 |
287.961 |
-0,62%
|
12,82
|
12,725
|
12,855
|
12,78
|
16/05/2024 |
133.002 |
0,31%
|
12,82
|
12,78
|
12,94
|
12,86
|
15/05/2024 |
172.223 |
1,26%
|
12,81
|
12,77
|
12,89
|
12,83
|
14/05/2024 |
190.746 |
1,36%
|
12,57
|
12,5725
|
12,69
|
12,67
|
13/05/2024 |
240.194 |
-1,11%
|
12,65
|
12,485
|
12,73
|
12,50
|
10/05/2024 |
307.915 |
-2,24%
|
12,90
|
12,475
|
12,92
|
12,64
|
09/05/2024 |
263.476 |
2,05%
|
12,70
|
12,6595
|
13,30
|
12,93
|
08/05/2024 |
176.456 |
-0,32%
|
12,62
|
12,60
|
12,71
|
12,67
|
07/05/2024 |
181.455 |
0,00%
|
12,72
|
12,63
|
12,82
|
12,71
|
06/05/2024 |
185.853 |
1,11%
|
12,61
|
12,575
|
12,7199
|
12,71
|
03/05/2024 |
134.327 |
0,88%
|
12,58
|
12,44
|
12,59
|
12,57
|
02/05/2024 |
95.150 |
1,22%
|
12,36
|
12,32
|
12,475
|
12,46
|
01/05/2024 |
182.551 |
0,41%
|
12,24
|
12,25
|
12,445
|
12,31
|
30/04/2024 |
200.755 |
-1,05%
|
12,23
|
12,22
|
12,329
|
12,26
|
29/04/2024 |
165.620 |
-0,08%
|
12,47
|
12,365
|
12,47
|
12,39
|
26/04/2024 |
179.329 |
3,68%
|
12,295
|
12,30
|
12,4942
|
12,67
|
25/04/2024 |
174.739 |
-0,89%
|
12,18
|
12,08
|
12,22
|
12,22
|
24/04/2024 |
236.773 |
0,65%
|
12,18
|
12,18
|
12,34
|
12,33
|
23/04/2024 |
270.190 |
0,74%
|
12,205
|
12,18
|
12,33
|
12,25
|
22/04/2024 |
301.757 |
-0,25%
|
12,26
|
12,14
|
12,265
|
12,16
|
19/04/2024 |
244.656 |
0,00%
|
12,16
|
12,13
|
12,215
|
12,19
|
18/04/2024 |
557.139 |
0,41%
|
12,11
|
12,085
|
12,29
|
12,19
|
17/04/2024 |
174.827 |
-0,66%
|
12,29
|
12,14
|
12,305
|
12,14
|
16/04/2024 |
181.697 |
-0,49%
|
12,16
|
12,19
|
12,3154
|
12,22
|
15/04/2024 |
222.093 |
-2,23%
|
12,55
|
12,192
|
12,615
|
12,28
|
12/04/2024 |
193.477 |
-1,49%
|
12,64
|
12,52
|
12,65
|
12,56
|
11/04/2024 |
287.584 |
1,92%
|
12,53
|
12,48
|
12,74
|
12,75
|
10/04/2024 |
144.039 |
-2,72%
|
12,62
|
12,475
|
12,68
|
12,51
|
09/04/2024 |
151.299 |
0,31%
|
12,84
|
12,80
|
12,94
|
12,86
|
08/04/2024 |
114.782 |
0,00%
|
12,83
|
12,82
|
12,89
|
12,82
|
05/04/2024 |
220.017 |
0,24%
|
12,79
|
12,69
|
12,855
|
12,82
|
04/04/2024 |
199.964 |
-0,47%
|
13,03
|
12,76
|
13,00
|
12,79
|
03/04/2024 |
139.782 |
-0,54%
|
12,83
|
12,75
|
12,8675
|
12,85
|
02/04/2024 |
219.403 |
-0,84%
|
12,99
|
12,80
|
13,02
|
12,92
|
01/04/2024 |
166.877 |
-0,31%
|
12,99
|
12,98
|
13,09
|
13,03
|
28/03/2024 |
228.343 |
0,38%
|
13,01
|
13,00
|
13,19
|
13,07
|
27/03/2024 |
160.894 |
0,62%
|
13,07
|
12,945
|
13,19
|
13,02
|
26/03/2024 |
191.529 |
-0,54%
|
13,07
|
12,89
|
13,08
|
12,94
|
25/03/2024 |
303.179 |
-0,54%
|
13,16
|
12,965
|
13,19
|
13,01
|
22/03/2024 |
225.831 |
-0,98%
|
13,24
|
13,045
|
13,24
|
13,08
|
21/03/2024 |
215.162 |
-0,53%
|
13,37
|
13,21
|
13,30
|
13,21
|
20/03/2024 |
243.573 |
0,45%
|
13,275
|
13,13
|
13,30
|
13,28
|
19/03/2024 |
233.617 |
0,46%
|
13,24
|
13,07
|
13,355
|
13,22
|
18/03/2024 |
177.729 |
-0,30%
|
13,24
|
13,125
|
13,305
|
13,16
|
15/03/2024 |
207.486 |
0,30%
|
13,06
|
13,00
|
13,18
|
13,20
|
14/03/2024 |
240.200 |
0,77%
|
13,015
|
12,855
|
13,17
|
13,16
|
13/03/2024 |
164.252 |
-0,38%
|
13,17
|
12,99
|
13,18
|
13,06
|
12/03/2024 |
162.711 |
-0,30%
|
13,115
|
13,02
|
13,13
|
13,11
|
11/03/2024 |
138.864 |
-0,30%
|
13,125
|
13,12
|
13,20
|
13,15
|
08/03/2024 |
164.867 |
-0,08%
|
13,125
|
13,14
|
13,319
|
13,19
|
07/03/2024 |
203.979 |
1,38%
|
13,125
|
12,98
|
13,199
|
13,20
|
06/03/2024 |
125.678 |
0,39%
|
13,09
|
12,915
|
13,12
|
13,02
|
05/03/2024 |
259.861 |
-1,89%
|
13,30
|
12,91
|
13,225
|
12,97
|
04/03/2024 |
172.037 |
-0,68%
|
13,30
|
13,10
|
13,36
|
13,22
|
01/03/2024 |
360.111 |
-1,19%
|
13,36
|
13,165
|
13,51
|
13,31
|
29/02/2024 |
704.321 |
4,02%
|
13,03
|
13,00
|
13,51
|
13,47
|
28/02/2024 |
215.324 |
-1,89%
|
13,13
|
12,905
|
13,185
|
12,95
|
27/02/2024 |
220.743 |
0,08%
|
13,125
|
13,125
|
13,435
|
13,20
|
26/02/2024 |
469.075 |
-2,73%
|
13,18
|
12,85
|
13,349
|
13,19
|
23/02/2024 |
289.728 |
4,95%
|
13,41
|
13,295
|
13,72
|
13,56
|
22/02/2024 |
423.264 |
0,86%
|
12,66
|
12,39
|
13,355
|
12,92
|
21/02/2024 |
175.840 |
-2,88%
|
13,07
|
12,64
|
13,09
|
12,81
|
20/02/2024 |
118.185 |
-0,90%
|
13,23
|
13,15
|
13,32
|
13,19
|
19/02/2024 |
134.381 |
0,00%
|
13,47
|
13,28
|
13,47
|
13,31
|
16/02/2024 |
134.381 |
-0,97%
|
13,47
|
13,28
|
13,47
|
13,31
|
15/02/2024 |
160.686 |
0,45%
|
13,50
|
13,45
|
13,59
|
13,50
|
14/02/2024 |
127.831 |
2,83%
|
13,11
|
13,18
|
13,455
|
13,44
|
13/02/2024 |
137.020 |
-3,11%
|
13,55
|
13,01
|
13,31
|
13,07
|
12/02/2024 |
171.821 |
-0,95%
|
13,55
|
13,50
|
13,665
|
13,49
|
09/02/2024 |
168.000 |
0,59%
|
13,55
|
13,51
|
13,675
|
13,62
|
08/02/2024 |
153.496 |
0,52%
|
13,46
|
13,43
|
13,625
|
13,54
|
07/02/2024 |
106.745 |
-0,22%
|
13,49
|
13,4507
|
13,55
|
13,47
|