NetGear Inc (NTGR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
109.915 |
2,33%
|
25,88
|
23,90
|
25,88
|
24,60
|
| 28/11/2024 |
270.486 |
-4,27%
|
24,00
|
23,89
|
25,3899
|
24,04
|
| 27/11/2024 |
267.633 |
-4,11%
|
25,75
|
23,89
|
25,75
|
24,04
|
| 26/11/2024 |
237.206 |
3,13%
|
24,48
|
24,23
|
25,20
|
25,07
|
| 25/11/2024 |
341.058 |
0,05%
|
24,15
|
24,15
|
25,02
|
24,31
|
| 22/11/2024 |
190.176 |
1,63%
|
24,15
|
23,88
|
24,54
|
24,30
|
| 21/11/2024 |
183.776 |
-0,79%
|
24,23
|
23,66
|
24,34
|
23,91
|
| 20/11/2024 |
172.037 |
-0,29%
|
24,92
|
23,66
|
24,92
|
24,10
|
| 19/11/2024 |
290.824 |
-1,19%
|
24,04
|
23,83
|
24,92
|
24,17
|
| 18/11/2024 |
314.885 |
1,28%
|
25,00
|
23,83
|
25,00
|
24,46
|
| 15/11/2024 |
388.213 |
0,00%
|
24,26
|
23,69
|
24,76
|
24,15
|
| 14/11/2024 |
283.027 |
1,56%
|
24,39
|
23,69
|
24,5607
|
24,15
|
| 13/11/2024 |
288.828 |
-1,74%
|
24,49
|
23,50
|
24,6425
|
23,78
|
| 12/11/2024 |
249.791 |
-1,91%
|
24,39
|
23,8901
|
25,0625
|
24,20
|
| 11/11/2024 |
317.418 |
1,48%
|
24,50
|
24,45
|
25,0625
|
24,67
|
| 08/11/2024 |
464.877 |
3,76%
|
23,97
|
23,35
|
24,51
|
24,31
|
| 07/11/2024 |
332.499 |
-0,26%
|
22,98
|
22,98
|
24,37
|
23,43
|
| 06/11/2024 |
276.120 |
1,73%
|
24,01
|
22,955
|
24,41
|
23,49
|
| 05/11/2024 |
247.281 |
%
|
21,59
|
22,955
|
23,40
|
23,09
|
| 04/11/2024 |
330.130 |
%
|
21,59
|
22,76
|
23,57
|
23,17
|
| 01/11/2024 |
402.718 |
%
|
21,59
|
21,48
|
23,10
|
22,78
|
| 31/10/2024 |
336.866 |
%
|
20,21
|
20,05
|
21,97
|
21,92
|
| 30/10/2024 |
142.072 |
%
|
20,28
|
20,215
|
20,565
|
20,44
|
| 29/10/2024 |
81.923 |
%
|
20,32
|
20,2308
|
20,58
|
20,42
|
| 28/10/2024 |
81.558 |
%
|
20,24
|
20,2308
|
20,58
|
20,42
|
| 25/10/2024 |
127.420 |
%
|
20,24
|
19,97
|
20,5199
|
19,77
|
| 24/10/2024 |
126.842 |
%
|
20,82
|
19,97
|
20,5199
|
20,16
|
| 23/10/2024 |
112.068 |
%
|
20,82
|
20,8233
|
21,22
|
20,97
|
| 22/10/2024 |
111.182 |
%
|
21,16
|
20,8233
|
21,22
|
20,97
|
| 21/10/2024 |
145.284 |
%
|
21,35
|
21,09
|
21,69
|
21,19
|
| 18/10/2024 |
144.212 |
%
|
21,35
|
21,46
|
22,055
|
21,52
|
| 17/10/2024 |
248.981 |
%
|
21,35
|
21,20
|
22,24
|
21,84
|
| 16/10/2024 |
151.428 |
%
|
21,35
|
21,02
|
21,69
|
21,65
|
| 15/10/2024 |
165.194 |
%
|
20,72
|
20,63
|
21,36
|
21,08
|
| 14/10/2024 |
106.342 |
%
|
20,85
|
20,49
|
20,94
|
20,69
|
| 11/10/2024 |
233.760 |
%
|
20,37
|
19,76
|
20,58
|
19,87
|
| 10/10/2024 |
232.754 |
%
|
20,37
|
19,76
|
20,58
|
19,87
|
| 09/10/2024 |
165.517 |
%
|
20,59
|
20,3984
|
21,23
|
20,65
|
| 08/10/2024 |
265.738 |
%
|
19,40
|
19,21
|
20,67
|
20,65
|
| 07/10/2024 |
112.687 |
%
|
19,21
|
19,01
|
19,52
|
19,27
|
| 04/10/2024 |
107.484 |
%
|
19,25
|
18,98
|
19,3445
|
19,30
|
| 03/10/2024 |
141.528 |
%
|
19,94
|
19,625
|
20,23
|
19,80
|
| 02/10/2024 |
140.097 |
%
|
19,94
|
19,625
|
20,21
|
19,80
|
| 01/10/2024 |
232.752 |
%
|
19,99
|
19,71
|
20,16
|
19,88
|
| 30/09/2024 |
187.060 |
%
|
19,81
|
19,81
|
20,315
|
20,06
|
| 27/09/2024 |
173.241 |
%
|
20,14
|
19,615
|
20,125
|
19,86
|
| 26/09/2024 |
213.800 |
%
|
20,45
|
19,74
|
20,43
|
19,91
|
| 25/09/2024 |
184.287 |
%
|
20,14
|
20,06
|
21,00
|
20,17
|
| 24/09/2024 |
249.503 |
%
|
20,14
|
19,87
|
20,77
|
20,77
|
| 23/09/2024 |
219.748 |
%
|
20,52
|
19,8706
|
20,48
|
20,07
|
| 20/09/2024 |
262.944 |
%
|
20,52
|
20,26
|
20,72
|
20,27
|
| 19/09/2024 |
128.250 |
%
|
21,49
|
20,59
|
21,10
|
20,70
|
| 18/09/2024 |
239.689 |
%
|
21,49
|
20,4704
|
21,075
|
20,54
|
| 17/09/2024 |
317.910 |
%
|
21,49
|
20,465
|
21,49
|
20,91
|
| 13/09/2024 |
699.832 |
%
|
21,55
|
21,16
|
22,62
|
21,94
|
| 12/09/2024 |
2.285.795 |
%
|
15,87
|
19,66
|
21,9399
|
21,03
|
| 11/09/2024 |
170.532 |
%
|
15,87
|
15,40
|
15,97
|
15,93
|
| 10/09/2024 |
123.284 |
%
|
15,98
|
15,66
|
16,09
|
15,91
|
| 09/09/2024 |
117.678 |
%
|
15,80
|
15,66
|
16,09
|
15,91
|
| 06/09/2024 |
153.887 |
%
|
16,11
|
15,975
|
16,79
|
16,07
|
| 05/09/2024 |
140.634 |
%
|
16,73
|
15,975
|
16,79
|
16,07
|
| 04/09/2024 |
185.646 |
%
|
16,38
|
16,20
|
17,17
|
16,72
|
| 03/09/2024 |
241.374 |
%
|
16,62
|
16,16
|
17,09
|
16,32
|
| 30/08/2024 |
147.443 |
%
|
16,20
|
15,96
|
16,20
|
16,23
|
| 29/08/2024 |
105.700 |
%
|
16,34
|
15,77
|
16,46
|
16,25
|
| 28/08/2024 |
113.679 |
%
|
15,93
|
15,95
|
16,655
|
15,96
|
| 27/08/2024 |
242.710 |
%
|
16,46
|
15,78
|
16,62
|
16,59
|
| 26/08/2024 |
196.516 |
%
|
16,02
|
15,78
|
16,62
|
16,59
|
| 23/08/2024 |
92.621 |
%
|
16,02
|
15,51
|
16,02
|
15,55
|
| 22/08/2024 |
117.579 |
%
|
16,02
|
15,79
|
16,22
|
16,05
|
| 21/08/2024 |
115.941 |
%
|
15,98
|
15,79
|
16,22
|
16,05
|
| 20/08/2024 |
132.122 |
%
|
15,50
|
15,05
|
15,58
|
15,55
|
| 19/08/2024 |
114.908 |
%
|
15,05
|
15,05
|
15,58
|
15,55
|
| 16/08/2024 |
119.701 |
%
|
15,41
|
15,38
|
15,72
|
15,49
|
| 15/08/2024 |
88.698 |
%
|
15,41
|
15,06
|
15,60
|
15,17
|
| 14/08/2024 |
135.221 |
%
|
15,00
|
14,865
|
15,53
|
15,47
|
| 13/08/2024 |
160.396 |
%
|
15,00
|
14,86
|
15,42
|
14,99
|
| 12/08/2024 |
150.291 |
%
|
15,30
|
14,86
|
15,42
|
14,99
|
| 09/08/2024 |
103.403 |
%
|
15,33
|
15,05
|
15,45
|
15,36
|
| 08/08/2024 |
168.110 |
%
|
15,22
|
14,86
|
15,25
|
15,03
|
| 07/08/2024 |
164.161 |
%
|
14,64
|
14,86
|
15,25
|
15,03
|
| 06/08/2024 |
234.337 |
%
|
14,64
|
13,96
|
14,84
|
14,59
|
| 05/08/2024 |
234.337 |
%
|
14,26
|
14,045
|
14,84
|
14,59
|
| 02/08/2024 |
178.288 |
%
|
15,82
|
15,2101
|
15,82
|
15,25
|
| 01/08/2024 |
371.163 |
%
|
16,85
|
15,99
|
18,66
|
16,43
|
| 31/07/2024 |
99.618 |
%
|
15,92
|
15,89
|
16,14
|
16,03
|
| 30/07/2024 |
94.088 |
%
|
15,92
|
15,481
|
16,00
|
15,92
|
| 29/07/2024 |
92.481 |
%
|
15,91
|
15,481
|
16,00
|
15,92
|
| 26/07/2024 |
117.914 |
%
|
15,79
|
15,635
|
16,02
|
16,00
|
| 25/07/2024 |
92.507 |
%
|
15,31
|
15,20
|
15,63
|
15,23
|
| 24/07/2024 |
99.523 |
%
|
15,44
|
15,23
|
15,61
|
14,94
|
| 23/07/2024 |
62.028 |
%
|
15,29
|
14,87
|
15,38
|
15,36
|
| 22/07/2024 |
55.186 |
%
|
15,18
|
14,87
|
15,38
|
15,36
|
| 19/07/2024 |
138.411 |
%
|
15,30
|
15,24
|
16,33
|
15,27
|
| 18/07/2024 |
196.368 |
%
|
15,86
|
15,33
|
15,87
|
15,81
|
| 17/07/2024 |
150.856 |
%
|
15,42
|
15,33
|
15,87
|
15,81
|
| 16/07/2024 |
108.263 |
%
|
15,24
|
15,18
|
15,64
|
15,62
|
| 15/07/2024 |
106.388 |
%
|
15,12
|
14,96
|
15,26
|
15,13
|
| 12/07/2024 |
125.395 |
%
|
14,93
|
14,66
|
14,99
|
14,85
|
| 11/07/2024 |
116.237 |
%
|
14,77
|
14,77
|
14,99
|
14,85
|
