NetGear Inc (NTGR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
19/12/2023	189.879	1,43%	14,81	14,63	14,9301	14,87
18/12/2023	145.874	-0,88%	14,83	14,50	14,83	14,66
15/12/2023	418.455	-0,87%	15,39	14,62	15,00	14,79
14/12/2023	205.048	-0,40%	15,39	14,64	15,44	14,92
13/12/2023	280.877	1,97%	14,48	14,67	15,16	14,98
12/12/2023	163.851	1,38%	14,48	14,34	14,71	14,69
11/12/2023	263.492	3,57%	14,04	14,04	14,4981	14,49
08/12/2023	133.039	-0,07%	14,00	13,91	14,24	13,99
07/12/2023	151.691	-0,21%	14,10	13,8401	14,10	14,00
06/12/2023	147.649	0,57%	14,04	13,89	14,18	14,03
05/12/2023	222.780	-0,92%	14,04	13,67	14,18	13,95
04/12/2023	249.461	1,51%	13,85	13,64	14,0799	14,08
01/12/2023	372.808	1,69%	13,60	13,35	13,885	13,87
30/11/2023	428.677	4,12%	13,22	13,13	13,69	13,64
29/11/2023	188.708	1,00%	12,96	12,895	13,225	13,10
28/11/2023	175.388	0,47%	12,96	12,805	13,01	12,97
27/11/2023	131.261	-0,77%	12,93	12,72	12,97	12,91
24/11/2023	71.363	-0,86%	12,75	12,86	13,07	12,76
23/11/2023	71.112	1,74%	12,75	12,675	12,90	12,87
22/11/2023	70.504	1,74%	12,75	12,675	12,90	12,87
21/11/2023	133.416	-1,48%	12,75	12,53	12,735	12,65
20/11/2023	144.773	0,86%	12,75	12,65	12,95	12,84
17/11/2023	141.969	1,19%	12,82	12,46	12,97	12,73
16/11/2023	137.789	-3,16%	12,88	12,35	12,88	12,58
15/11/2023	181.575	-0,46%	13,05	12,78	13,18	12,99
14/11/2023	173.758	6,18%	12,73	12,685	13,05	13,05
13/11/2023	115.864	-1,60%	12,38	12,141	12,43	12,29
10/11/2023	104.544	1,88%	12,77	12,12	12,56	12,49
09/11/2023	133.300	-3,01%	12,77	12,215	12,77	12,26
08/11/2023	112.915	-0,55%	12,64	12,52	12,81	12,64
07/11/2023	161.792	-2,16%	12,88	12,66	13,00	12,71
06/11/2023	156.782	1,09%	12,57	12,78	13,08	12,99
03/11/2023	217.712	3,38%	12,57	12,57	12,975	12,85
02/11/2023	143.274	2,73%	12,58	12,28	12,51	12,43
01/11/2023	188.688	-4,27%	12,58	12,05	12,59	12,10
31/10/2023	189.961	0,80%	12,48	12,32	12,795	12,64
30/10/2023	241.357	-2,49%	12,79	12,32	12,87	12,54
27/10/2023	281.704	3,77%	12,43	12,43	13,16	12,9501
26/10/2023	674.371	19,66%	10,98	10,65	12,53	12,48
25/10/2023	233.168	-4,66%	10,83	10,40	10,84	10,43
24/10/2023	183.405	1,77%	10,78	10,76	10,99	10,94
23/10/2023	183.942	-2,01%	10,93	10,67	10,94	10,75
20/10/2023	133.473	-1,79%	11,23	10,96	11,23	10,97
19/10/2023	157.468	-2,10%	11,44	11,15	11,49	11,17
18/10/2023	141.738	-2,65%	11,19	11,15	11,56	11,41
17/10/2023	253.222	3,72%	10,95	11,19	11,79	11,72
16/10/2023	219.075	3,20%	11,72	10,85	11,4399	11,30
13/10/2023	200.713	-3,35%	11,72	10,85	11,72	10,95
12/10/2023	225.154	-3,66%	11,72	11,32	11,72	11,33
11/10/2023	112.389	-1,26%	11,92	11,66	12,055	11,76
10/10/2023	151.864	1,02%	11,66	11,66	12,03	11,91
09/10/2023	140.433	-0,17%	11,66	11,61	11,819	11,79
06/10/2023	198.126	2,43%	11,50	11,43	11,85	11,81
05/10/2023	279.830	-1,87%	11,67	11,24	11,82	11,53
04/10/2023	164.789	-2,25%	12,03	11,73	12,43	11,75
03/10/2023	159.025	-3,53%	12,65	11,94	12,43	12,02
02/10/2023	202.719	-1,03%	12,65	12,36	12,70	12,46
29/09/2023	340.808	5,27%	11,89	12,07	12,63	12,59
28/09/2023	199.437	0,25%	11,89	11,82	12,12	11,96
27/09/2023	202.915	-1,89%	12,19	11,86	12,28	11,93
26/09/2023	320.745	1,33%	12,27	11,92	12,23	12,16
25/09/2023	192.383	-2,60%	12,27	11,965	12,31	12,00
22/09/2023	254.665	-2,76%	12,69	12,31	12,80	12,32
21/09/2023	204.617	1,12%	12,69	12,315	12,715	12,67
20/09/2023	321.141	-0,48%	12,69	12,48	12,89	12,53
19/09/2023	444.026	0,72%	12,90	12,02	12,79	12,59
18/09/2023	681.006	-2,80%	12,90	12,02	13,04	12,50
15/09/2023	6.057.787	-0,08%	12,90	12,73	13,09	12,86
14/09/2023	696.812	3,46%	12,58	12,27	12,94	12,87
13/09/2023	604.642	5,07%	11,57	11,68	12,49	12,44
12/09/2023	263.328	-0,84%	11,57	11,72	11,985	11,84
11/09/2023	396.812	-1,97%	11,57	11,88	12,135	11,94
08/09/2023	474.223	5,46%	11,57	11,29	12,20	12,18
07/09/2023	409.581	-2,61%	12,12	11,33	11,83	11,55
06/09/2023	398.832	-1,25%	12,12	11,645	12,30	11,86
05/09/2023	1.092.269	-8,11%	12,32	11,205	12,32	12,01
04/09/2023	101.477	-0,84%	13,25	13,06	13,25	13,07
01/09/2023	101.477	-0,84%	13,25	13,06	13,25	13,07
31/08/2023	128.411	-0,60%	13,33	13,19	13,46	13,18
30/08/2023	114.463	0,68%	13,12	13,12	13,37	13,26
29/08/2023	274.761	2,09%	12,90	12,89	13,24	13,17
28/08/2023	184.749	1,18%	12,76	12,795	12,925	12,90
25/08/2023	127.903	0,43%	12,70	12,6652	12,86	12,755
24/08/2023	168.888	-1,40%	12,88	12,60	12,89	12,70
23/08/2023	134.785	2,39%	12,67	12,62	13,01	12,88
22/08/2023	149.166	-0,71%	12,67	12,45	12,77	12,58
21/08/2023	198.514	-0,94%	12,64	12,55	12,88	12,67
18/08/2023	141.360	-1,08%	12,64	12,755	12,94	12,79
17/08/2023	212.285	2,29%	12,64	12,64	13,00	12,93
16/08/2023	270.536	-2,47%	12,90	12,6225	13,01	12,64
15/08/2023	103.583	0,16%	13,01	12,92	13,09	12,96
14/08/2023	150.415	-0,77%	13,01	12,89	13,08	12,94
11/08/2023	147.858	0,00%	13,06	13,00	13,33	13,04
10/08/2023	396.377	2,28%	12,80	12,80	13,22	13,04
09/08/2023	150.072	-4,21%	13,32	12,731	13,32	12,75
08/08/2023	209.399	-1,26%	13,40	12,91	13,42	13,31
07/08/2023	158.176	-4,26%	14,27	13,37	14,19	13,48
04/08/2023	167.527	-1,19%	14,27	14,06	14,47	14,08
03/08/2023	367.545	-0,35%	14,27	14,03	14,46	14,25
02/08/2023	334.727	0,92%	13,96	14,09	14,58	14,30