NetGear Inc (NTGR)
Exportar para Excel
1 2 3 4 5 > >> |
27/09/2024 |
0 |
-1,29%
|
20,45
|
19,74
|
20,43
|
19,91
|
26/09/2024 |
213.800 |
-1,29%
|
20,45
|
19,74
|
20,43
|
19,91
|
25/09/2024 |
125.832 |
-2,89%
|
20,82
|
20,07
|
21,00
|
20,17
|
24/09/2024 |
138.283 |
3,49%
|
20,14
|
19,87
|
20,78
|
20,77
|
23/09/2024 |
124.699 |
-0,99%
|
20,41
|
19,88
|
20,46
|
20,07
|
20/09/2024 |
441.431 |
-2,08%
|
20,52
|
20,24
|
20,65
|
20,27
|
19/09/2024 |
119.345 |
0,78%
|
21,00
|
20,59
|
21,05
|
20,70
|
18/09/2024 |
146.709 |
-1,77%
|
20,94
|
20,49
|
21,30
|
20,54
|
17/09/2024 |
198.122 |
-2,11%
|
21,49
|
20,47
|
21,49
|
20,91
|
16/09/2024 |
158.411 |
-2,64%
|
21,98
|
21,02
|
21,98
|
21,36
|
13/09/2024 |
446.342 |
5,28%
|
21,55
|
21,27
|
22,58
|
21,94
|
12/09/2024 |
907.910 |
30,82%
|
19,86
|
19,80
|
21,90
|
20,84
|
11/09/2024 |
103.792 |
-0,19%
|
15,87
|
15,41
|
15,97
|
15,93
|
10/09/2024 |
69.766 |
0,31%
|
15,98
|
15,70
|
16,00
|
15,96
|
09/09/2024 |
74.294 |
0,95%
|
15,80
|
15,70
|
16,09
|
15,91
|
06/09/2024 |
85.045 |
-1,93%
|
16,11
|
15,54
|
16,16
|
15,76
|
05/09/2024 |
79.569 |
-3,89%
|
16,73
|
15,98
|
16,78
|
16,07
|
04/09/2024 |
113.216 |
2,45%
|
16,38
|
16,20
|
17,135
|
16,72
|
03/09/2024 |
120.544 |
0,56%
|
16,62
|
16,18
|
17,09
|
16,32
|
02/09/2024 |
100.687 |
0,00%
|
16,20
|
15,96
|
16,28
|
16,23
|
30/08/2024 |
100.687 |
-0,06%
|
16,20
|
15,96
|
16,28
|
16,23
|
29/08/2024 |
55.198 |
0,19%
|
16,34
|
16,11
|
16,48
|
16,24
|
28/08/2024 |
62.695 |
1,57%
|
15,93
|
15,90
|
16,44
|
16,21
|
27/08/2024 |
79.648 |
-3,80%
|
16,46
|
15,95
|
16,46
|
15,96
|
26/08/2024 |
136.893 |
5,13%
|
15,88
|
15,78
|
16,61
|
16,59
|
23/08/2024 |
74.614 |
1,48%
|
15,67
|
15,56
|
15,97
|
15,78
|
22/08/2024 |
61.964 |
-3,12%
|
16,02
|
15,52
|
16,02
|
15,55
|
21/08/2024 |
79.806 |
0,82%
|
15,98
|
15,80
|
16,22
|
16,05
|
20/08/2024 |
69.507 |
2,38%
|
15,50
|
15,36
|
16,00
|
15,92
|
19/08/2024 |
86.045 |
2,57%
|
15,05
|
15,05
|
15,57
|
15,55
|
16/08/2024 |
102.385 |
-2,13%
|
15,15
|
15,15
|
15,385
|
15,16
|
15/08/2024 |
74.297 |
2,11%
|
15,41
|
15,39
|
15,68
|
15,49
|
14/08/2024 |
60.690 |
-1,94%
|
15,50
|
15,06
|
15,50
|
15,17
|
13/08/2024 |
85.845 |
3,20%
|
15,00
|
14,96
|
15,52
|
15,47
|
12/08/2024 |
85.131 |
-1,32%
|
15,30
|
14,86
|
15,42
|
14,99
|
09/08/2024 |
81.832 |
-1,11%
|
15,33
|
14,98
|
15,33
|
15,19
|
08/08/2024 |
70.722 |
2,20%
|
15,22
|
15,05
|
15,45
|
15,36
|
07/08/2024 |
105.963 |
2,80%
|
14,85
|
14,85
|
15,25
|
15,03
|
06/08/2024 |
116.683 |
0,21%
|
14,64
|
14,42
|
14,77
|
14,62
|
05/08/2024 |
142.057 |
-4,33%
|
14,26
|
14,00
|
14,84
|
14,59
|
02/08/2024 |
149.457 |
-7,18%
|
15,82
|
15,22
|
15,82
|
15,25
|
01/08/2024 |
268.688 |
3,46%
|
16,85
|
16,00
|
18,625
|
16,43
|
31/07/2024 |
149.928 |
-0,94%
|
16,20
|
15,71
|
16,30
|
15,88
|
30/07/2024 |
58.473 |
0,69%
|
15,92
|
15,91
|
16,13
|
16,03
|
29/07/2024 |
67.310 |
-0,50%
|
15,91
|
15,71
|
16,00
|
15,92
|
26/07/2024 |
79.478 |
2,56%
|
15,79
|
15,75
|
16,02
|
16,00
|
25/07/2024 |
97.691 |
2,43%
|
15,31
|
15,25
|
15,71
|
15,60
|
24/07/2024 |
70.255 |
-1,93%
|
15,44
|
15,23
|
15,63
|
15,23
|
23/07/2024 |
66.226 |
1,11%
|
15,29
|
15,23
|
15,61
|
15,53
|
22/07/2024 |
61.846 |
1,32%
|
15,18
|
14,87
|
15,37
|
15,36
|
19/07/2024 |
63.486 |
-0,72%
|
15,30
|
15,02
|
15,30
|
15,16
|
18/07/2024 |
87.873 |
-3,42%
|
15,86
|
15,24
|
16,30
|
15,27
|
17/07/2024 |
92.294 |
1,22%
|
15,42
|
15,36
|
15,86
|
15,81
|
16/07/2024 |
83.992 |
3,24%
|
15,24
|
15,18
|
15,63
|
15,62
|
15/07/2024 |
74.710 |
0,87%
|
15,12
|
14,99
|
15,26
|
15,13
|
12/07/2024 |
68.208 |
1,01%
|
14,93
|
14,90
|
15,18
|
15,00
|
11/07/2024 |
72.357 |
2,13%
|
14,77
|
14,67
|
14,99
|
14,85
|
10/07/2024 |
62.777 |
0,97%
|
14,52
|
14,30
|
14,55
|
14,54
|
09/07/2024 |
51.944 |
-0,90%
|
14,50
|
14,30
|
14,50
|
14,40
|
08/07/2024 |
69.969 |
-0,34%
|
14,63
|
14,45
|
14,85
|
14,53
|
05/07/2024 |
106.420 |
-1,09%
|
14,68
|
14,22
|
14,68
|
14,58
|
04/07/2024 |
44.097 |
0,00%
|
14,74
|
14,62
|
14,82
|
14,74
|
03/07/2024 |
44.097 |
0,20%
|
14,74
|
14,62
|
14,82
|
14,74
|
02/07/2024 |
46.487 |
-1,08%
|
14,86
|
14,57
|
14,90
|
14,71
|
01/07/2024 |
68.534 |
-2,81%
|
15,33
|
14,74
|
15,33
|
14,87
|
28/06/2024 |
165.060 |
3,87%
|
14,86
|
14,80
|
15,32
|
15,30
|
27/06/2024 |
86.388 |
-0,81%
|
14,92
|
14,63
|
15,01
|
14,73
|
26/06/2024 |
71.078 |
-0,87%
|
14,86
|
14,67
|
14,96
|
14,85
|
25/06/2024 |
81.242 |
3,88%
|
14,40
|
14,33
|
15,00
|
14,98
|
24/06/2024 |
98.400 |
0,42%
|
14,36
|
14,28
|
14,69
|
14,42
|
21/06/2024 |
399.345 |
-0,69%
|
14,51
|
14,23
|
14,62
|
14,36
|
20/06/2024 |
61.989 |
-1,83%
|
14,61
|
14,43
|
14,65
|
14,46
|
19/06/2024 |
96.052 |
0,00%
|
14,63
|
14,46
|
14,81
|
14,73
|
18/06/2024 |
96.052 |
1,24%
|
14,63
|
14,46
|
14,81
|
14,73
|
17/06/2024 |
143.470 |
0,62%
|
14,50
|
14,38
|
14,65
|
14,64
|
14/06/2024 |
116.073 |
-2,41%
|
14,71
|
14,40
|
14,805
|
14,55
|
13/06/2024 |
78.790 |
-2,87%
|
15,10
|
14,93
|
15,24
|
14,91
|
12/06/2024 |
169.342 |
3,44%
|
15,10
|
14,85
|
15,56
|
15,35
|
11/06/2024 |
132.531 |
4,21%
|
14,04
|
14,06
|
14,89
|
14,84
|
10/06/2024 |
161.852 |
1,07%
|
14,04
|
13,79
|
14,26
|
14,24
|
07/06/2024 |
74.856 |
-1,67%
|
14,27
|
13,895
|
14,30
|
14,10
|
06/06/2024 |
214.513 |
4,44%
|
13,64
|
13,565
|
14,59
|
14,34
|
05/06/2024 |
190.473 |
2,23%
|
13,44
|
13,345
|
13,75
|
13,73
|
04/06/2024 |
129.514 |
-2,01%
|
13,57
|
13,22
|
13,60
|
13,43
|
03/06/2024 |
190.578 |
-0,76%
|
13,98
|
13,55
|
13,98
|
13,705
|
31/05/2024 |
311.706 |
0,95%
|
13,74
|
13,44
|
13,86
|
13,81
|
30/05/2024 |
116.509 |
-0,36%
|
13,74
|
13,61
|
13,91
|
13,68
|
29/05/2024 |
184.003 |
0,96%
|
13,52
|
13,32
|
13,88
|
13,74
|
28/05/2024 |
160.629 |
1,72%
|
13,40
|
13,34
|
13,61
|
13,61
|
27/05/2024 |
182.867 |
0,00%
|
12,95
|
12,95
|
13,94
|
13,38
|
24/05/2024 |
182.867 |
3,56%
|
12,95
|
12,95
|
13,94
|
13,38
|
23/05/2024 |
186.339 |
0,08%
|
12,92
|
12,66
|
13,01
|
12,93
|
22/05/2024 |
179.403 |
3,44%
|
12,49
|
12,45
|
12,94
|
12,92
|
21/05/2024 |
137.435 |
-0,79%
|
12,86
|
12,39
|
12,66
|
12,49
|
20/05/2024 |
144.646 |
-2,40%
|
12,86
|
12,58
|
12,92
|
12,59
|
17/05/2024 |
179.587 |
-1,23%
|
13,16
|
12,715
|
13,19
|
12,90
|
16/05/2024 |
185.675 |
-0,15%
|
13,11
|
13,00
|
13,41
|
13,06
|
15/05/2024 |
271.784 |
6,26%
|
12,20
|
12,33
|
13,40
|
13,08
|
14/05/2024 |
168.145 |
1,90%
|
12,20
|
12,1899
|
12,34
|
12,31
|
13/05/2024 |
188.953 |
0,33%
|
12,08
|
12,08
|
12,44
|
12,08
|