N-Able Inc (NABL)
Exportar para Excel
<< < 2 3 4 5 6 > |
12/12/2022 |
96.287 |
-1,34%
|
11,28
|
10,89
|
11,29
|
11,01
|
09/12/2022 |
66.568 |
-0,71%
|
11,12
|
11,05
|
11,29
|
11,16
|
08/12/2022 |
64.909 |
2,00%
|
11,00
|
11,00
|
11,37
|
11,24
|
07/12/2022 |
47.488 |
0,46%
|
10,99
|
10,90
|
11,17
|
11,02
|
06/12/2022 |
143.666 |
-2,32%
|
11,07
|
10,91
|
11,24
|
10,97
|
05/12/2022 |
277.294 |
-3,02%
|
11,60
|
11,17
|
11,605
|
11,23
|
02/12/2022 |
225.366 |
0,00%
|
11,42
|
11,37
|
11,57
|
11,54
|
01/12/2022 |
328.736 |
2,76%
|
11,30
|
11,115
|
11,64
|
11,54
|
30/11/2022 |
554.731 |
0,00%
|
11,30
|
10,96
|
11,27
|
11,23
|
29/11/2022 |
1.318.552 |
-0,53%
|
11,28
|
11,09
|
11,34
|
11,23
|
28/11/2022 |
354.106 |
-0,79%
|
11,31
|
11,235
|
11,41
|
11,29
|
25/11/2022 |
102.357 |
0,71%
|
11,24
|
11,20
|
11,48
|
11,38
|
24/11/2022 |
267.837 |
-1,91%
|
11,55
|
11,25
|
11,60
|
11,30
|
23/11/2022 |
267.837 |
-1,91%
|
11,55
|
11,25
|
11,60
|
11,30
|
22/11/2022 |
889.344 |
1,05%
|
11,56
|
11,165
|
11,53
|
11,52
|
21/11/2022 |
363.143 |
2,06%
|
11,00
|
11,00
|
11,55
|
11,40
|
18/11/2022 |
259.893 |
-1,33%
|
11,39
|
11,145
|
11,44
|
11,17
|
17/11/2022 |
820.608 |
-0,79%
|
11,25
|
11,10
|
11,46
|
11,32
|
16/11/2022 |
278.928 |
-1,47%
|
11,55
|
11,27
|
11,58
|
11,41
|
15/11/2022 |
572.048 |
4,39%
|
11,48
|
11,315
|
11,80
|
11,60
|
14/11/2022 |
219.571 |
-4,30%
|
11,21
|
10,69
|
11,355
|
11,14
|
11/11/2022 |
123.942 |
4,77%
|
11,35
|
11,36
|
11,86
|
11,64
|
10/11/2022 |
331.145 |
16,55%
|
9,86
|
10,235
|
12,22
|
11,27
|
09/11/2022 |
60.796 |
-2,87%
|
9,86
|
9,60
|
9,89
|
9,645
|
08/11/2022 |
75.267 |
1,22%
|
9,77
|
9,69
|
10,12
|
9,93
|
07/11/2022 |
68.759 |
-0,30%
|
9,85
|
9,73
|
10,06
|
9,83
|
04/11/2022 |
56.648 |
0,15%
|
9,83
|
9,465
|
9,86
|
9,855
|
03/11/2022 |
66.187 |
-1,40%
|
9,86
|
9,78
|
10,125
|
9,83
|
02/11/2022 |
105.130 |
-6,12%
|
10,55
|
9,94
|
10,65
|
9,97
|
01/11/2022 |
49.962 |
-1,94%
|
11,04
|
10,612
|
11,025
|
10,62
|
31/10/2022 |
108.702 |
-0,55%
|
10,89
|
10,73
|
10,92
|
10,83
|
28/10/2022 |
80.969 |
0,14%
|
10,89
|
10,75
|
11,02
|
10,895
|
27/10/2022 |
89.066 |
1,30%
|
10,85
|
10,675
|
11,045
|
10,88
|
26/10/2022 |
80.366 |
-3,50%
|
10,92
|
10,72
|
11,05
|
10,74
|
25/10/2022 |
90.267 |
3,60%
|
10,70
|
10,70
|
10,96
|
10,95
|
24/10/2022 |
85.664 |
2,62%
|
10,24
|
10,15
|
10,64
|
10,57
|
21/10/2022 |
407.202 |
-1,97%
|
10,775
|
10,31
|
10,88
|
10,46
|
20/10/2022 |
272.385 |
2,16%
|
10,41
|
10,42
|
10,98
|
10,665
|
19/10/2022 |
306.752 |
-4,22%
|
10,95
|
10,06
|
10,965
|
10,44
|
18/10/2022 |
364.050 |
9,88%
|
9,915
|
10,49
|
10,99
|
10,90
|
17/10/2022 |
464.231 |
7,11%
|
9,915
|
9,885
|
10,40
|
10,39
|
14/10/2022 |
97.937 |
-1,82%
|
9,87
|
9,65
|
10,03
|
9,70
|
13/10/2022 |
175.674 |
-3,89%
|
9,96
|
9,60
|
9,995
|
9,88
|
12/10/2022 |
97.131 |
3,21%
|
9,91
|
9,725
|
10,30
|
10,28
|
11/10/2022 |
85.610 |
-0,30%
|
9,8788
|
9,51
|
10,02
|
9,96
|
10/10/2022 |
82.351 |
-3,10%
|
11,00
|
9,8426
|
11,00
|
9,99
|
07/10/2022 |
142.357 |
-1,90%
|
10,45
|
10,10
|
10,49
|
10,31
|
06/10/2022 |
76.772 |
7,01%
|
9,78
|
9,78
|
10,54
|
10,54
|
05/10/2022 |
89.635 |
-0,51%
|
9,84
|
9,45
|
9,925
|
9,85
|
04/10/2022 |
116.069 |
4,76%
|
9,73
|
9,71
|
9,98
|
9,90
|
03/10/2022 |
129.672 |
2,39%
|
9,275
|
9,205
|
9,48
|
9,44
|
30/09/2022 |
195.365 |
-2,79%
|
9,54
|
9,19
|
9,71
|
9,23
|
29/09/2022 |
119.021 |
1,50%
|
9,17
|
9,09
|
9,59
|
9,49
|
28/09/2022 |
175.369 |
1,85%
|
9,195
|
9,21
|
9,47
|
9,34
|
27/09/2022 |
91.022 |
2,34%
|
9,10
|
9,00
|
9,22
|
9,17
|
26/09/2022 |
102.064 |
-0,44%
|
9,16
|
8,91
|
9,22
|
8,97
|
23/09/2022 |
56.319 |
-1,96%
|
9,11
|
8,90
|
9,11
|
9,01
|
22/09/2022 |
92.237 |
-2,02%
|
9,36
|
9,021
|
9,31
|
9,20
|
21/09/2022 |
86.475 |
-1,47%
|
9,52
|
9,40
|
9,68
|
9,39
|
20/09/2022 |
80.785 |
-4,51%
|
9,78
|
9,47
|
9,90
|
9,52
|
19/09/2022 |
60.355 |
-1,87%
|
10,11
|
9,64
|
10,10
|
9,97
|
16/09/2022 |
150.689 |
0,94%
|
9,98
|
10,01
|
10,32
|
10,17
|
15/09/2022 |
46.586 |
-2,23%
|
10,20
|
10,00
|
10,33
|
10,08
|
14/09/2022 |
58.951 |
0,78%
|
10,34
|
10,07
|
10,32
|
10,32
|
13/09/2022 |
82.095 |
-5,27%
|
10,58
|
10,19
|
10,65
|
10,24
|
12/09/2022 |
80.657 |
7,03%
|
10,40
|
10,38
|
10,92
|
10,81
|
09/09/2022 |
27.892 |
2,02%
|
10,06
|
10,01
|
10,13
|
10,10
|
08/09/2022 |
60.269 |
2,91%
|
9,57
|
9,56
|
9,91
|
9,90
|
07/09/2022 |
103.097 |
-0,72%
|
9,61
|
9,39
|
9,66
|
9,62
|
06/09/2022 |
95.935 |
-0,05%
|
9,81
|
9,61
|
9,82
|
9,68
|
05/09/2022 |
95.279 |
-0,05%
|
9,78
|
9,73
|
10,04
|
9,85
|
02/09/2022 |
95.279 |
-0,05%
|
9,78
|
9,73
|
10,04
|
9,85
|
01/09/2022 |
145.414 |
-0,91%
|
9,83
|
9,67
|
10,00
|
9,86
|
31/08/2022 |
146.475 |
-0,45%
|
10,03
|
9,89
|
10,155
|
9,96
|
30/08/2022 |
108.583 |
-0,45%
|
10,07
|
9,96
|
10,23
|
10,00
|
29/08/2022 |
78.645 |
-1,47%
|
10,14
|
10,03
|
10,26
|
10,04
|
26/08/2022 |
68.748 |
-1,55%
|
10,30
|
10,13
|
10,35
|
10,19
|
25/08/2022 |
78.681 |
1,27%
|
10,22
|
10,26
|
10,46
|
10,35
|
24/08/2022 |
60.430 |
0,94%
|
10,18
|
10,09
|
10,46
|
10,225
|
23/08/2022 |
110.349 |
0,90%
|
10,17
|
10,10
|
10,46
|
10,13
|
22/08/2022 |
86.808 |
0,00%
|
9,91
|
9,82
|
10,15
|
10,04
|
19/08/2022 |
95.723 |
-4,92%
|
10,24
|
9,895
|
10,38
|
10,04
|
18/08/2022 |
74.785 |
2,23%
|
10,33
|
10,335
|
10,68
|
10,56
|
17/08/2022 |
93.899 |
-0,10%
|
10,09
|
10,08
|
10,4582
|
10,33
|
16/08/2022 |
70.329 |
0,39%
|
10,27
|
10,12
|
10,39
|
10,35
|
15/08/2022 |
123.231 |
2,08%
|
10,00
|
10,00
|
10,61
|
10,31
|
12/08/2022 |
97.594 |
6,20%
|
9,65
|
9,49
|
10,13
|
10,10
|
11/08/2022 |
310.376 |
-7,39%
|
10,56
|
9,275
|
10,62
|
9,52
|
10/08/2022 |
577.837 |
1,38%
|
10,29
|
10,28
|
10,505
|
10,32
|
09/08/2022 |
259.171 |
-0,59%
|
10,29
|
10,07
|
10,28
|
10,17
|
08/08/2022 |
159.010 |
0,00%
|
10,38
|
10,14
|
10,415
|
10,22
|
05/08/2022 |
129.820 |
0,64%
|
10,14
|
9,95
|
10,34
|
10,22
|
04/08/2022 |
76.557 |
-0,10%
|
10,18
|
9,95
|
10,23
|
10,16
|
03/08/2022 |
38.221 |
3,56%
|
10,03
|
9,95
|
10,23
|
10,18
|
02/08/2022 |
118.730 |
-0,81%
|
9,85
|
9,54
|
10,02
|
9,84
|
01/08/2022 |
105.751 |
0,92%
|
9,75
|
9,61
|
10,025
|
9,92
|
29/07/2022 |
53.520 |
0,72%
|
9,70
|
9,595
|
9,86
|
9,82
|
28/07/2022 |
47.008 |
1,57%
|
9,67
|
9,42
|
9,84
|
9,73
|
27/07/2022 |
94.295 |
1,11%
|
9,505
|
9,43
|
9,64
|
9,58
|
26/07/2022 |
86.260 |
-1,20%
|
9,42
|
9,34
|
9,58
|
9,475
|