NetScout Systems Inc (NTCT)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 19/02/2025 |
249.449 |
0,00%
|
24,25
|
23,78
|
24,30
|
24,18
|
| 18/02/2025 |
373.487 |
-0,17%
|
24,25
|
23,89
|
24,25
|
24,18
|
| 17/02/2025 |
154.033 |
0,00%
|
24,47
|
24,04
|
24,47
|
24,22
|
| 14/02/2025 |
276.698 |
-1,10%
|
24,24
|
24,04
|
24,4799
|
24,22
|
| 13/02/2025 |
197.567 |
1,66%
|
24,24
|
23,79
|
24,51
|
24,49
|
| 12/02/2025 |
204.860 |
-2,51%
|
24,44
|
23,97
|
24,435
|
24,09
|
| 11/02/2025 |
260.117 |
0,20%
|
24,44
|
24,35
|
24,77
|
24,71
|
| 10/02/2025 |
241.837 |
1,78%
|
24,41
|
24,26
|
24,86
|
24,66
|
| 07/02/2025 |
289.312 |
0,67%
|
24,74
|
23,82
|
24,52
|
24,23
|
| 06/02/2025 |
263.568 |
-2,43%
|
24,13
|
23,81
|
24,82
|
24,07
|
| 05/02/2025 |
307.826 |
2,20%
|
23,78
|
23,85
|
24,70
|
24,67
|
| 04/02/2025 |
370.094 |
0,71%
|
23,78
|
23,18
|
24,27
|
24,14
|
| 03/02/2025 |
496.711 |
0,55%
|
23,36
|
23,14
|
24,3075
|
23,97
|
| 31/01/2025 |
643.958 |
-4,87%
|
24,58
|
23,68
|
24,74
|
23,84
|
| 30/01/2025 |
743.260 |
12,13%
|
22,62
|
24,80
|
27,89
|
25,06
|
| 29/01/2025 |
280.686 |
-1,15%
|
22,62
|
22,20
|
22,705
|
22,35
|
| 28/01/2025 |
308.259 |
1,99%
|
22,21
|
22,16
|
22,79
|
22,61
|
| 27/01/2025 |
312.787 |
-3,31%
|
22,77
|
22,17
|
23,07
|
22,17
|
| 24/01/2025 |
157.523 |
-0,43%
|
22,53
|
22,655
|
23,1784
|
22,93
|
| 23/01/2025 |
314.702 |
1,86%
|
22,44
|
22,455
|
23,04
|
23,03
|
| 22/01/2025 |
213.252 |
0,40%
|
22,26
|
22,385
|
22,65
|
22,61
|
| 21/01/2025 |
139.796 |
1,67%
|
22,33
|
22,22
|
22,72
|
22,52
|
| 20/01/2025 |
331.628 |
0,00%
|
22,33
|
22,04
|
22,33
|
22,15
|
| 17/01/2025 |
448.810 |
0,45%
|
22,31
|
22,04
|
22,33
|
22,15
|
| 16/01/2025 |
126.885 |
-1,03%
|
22,31
|
22,00
|
22,52
|
22,05
|
| 15/01/2025 |
223.464 |
1,60%
|
21,55
|
22,11
|
22,45
|
22,28
|
| 14/01/2025 |
361.191 |
2,57%
|
21,20
|
21,63
|
21,99
|
21,93
|
| 13/01/2025 |
141.398 |
0,28%
|
21,41
|
21,12
|
21,40
|
21,38
|
| 10/01/2025 |
160.792 |
-2,02%
|
21,30
|
21,16
|
21,56
|
21,32
|
| 09/01/2025 |
158.763 |
0,42%
|
21,30
|
21,11
|
21,78
|
21,76
|
| 08/01/2025 |
148.641 |
0,42%
|
21,83
|
21,11
|
21,78
|
21,76
|
| 07/01/2025 |
189.165 |
-0,73%
|
21,70
|
21,46
|
21,945
|
21,67
|
| 06/01/2025 |
234.814 |
0,69%
|
21,60
|
21,76
|
22,035
|
21,83
|
| 03/01/2025 |
222.305 |
0,56%
|
21,60
|
21,18
|
21,79
|
21,68
|
| 02/01/2025 |
143.002 |
-0,46%
|
21,94
|
21,45
|
21,97
|
21,56
|
| 31/12/2024 |
0 |
0,74%
|
21,61
|
21,535
|
21,79
|
21,66
|
| 30/12/2024 |
65.318 |
-0,69%
|
21,68
|
21,24
|
21,70
|
21,66
|
| 27/12/2024 |
97.016 |
-1,01%
|
21,68
|
21,39
|
21,89
|
21,65
|
| 26/12/2024 |
88.808 |
-0,27%
|
21,74
|
21,70
|
21,97
|
21,87
|
| 24/12/2024 |
0 |
1,81%
|
21,38
|
21,31
|
21,94
|
21,93
|
| 23/12/2024 |
190.921 |
0,23%
|
21,39
|
21,33
|
21,68
|
21,54
|
| 20/12/2024 |
258.524 |
-0,97%
|
21,81
|
21,41
|
21,97
|
21,49
|
| 19/12/2024 |
267.385 |
0,88%
|
22,36
|
21,50
|
22,57
|
21,70
|
| 18/12/2024 |
0 |
-3,84%
|
22,50
|
21,28
|
22,57
|
21,51
|
| 17/12/2024 |
106.154 |
-1,41%
|
22,37
|
22,28
|
22,67
|
22,37
|
| 16/12/2024 |
255.988 |
1,39%
|
22,37
|
22,32
|
22,90
|
22,69
|
| 13/12/2024 |
244.227 |
-3,12%
|
22,44
|
22,26
|
23,01
|
22,38
|
| 12/12/2024 |
223.639 |
2,53%
|
22,44
|
22,44
|
23,20
|
23,10
|
| 11/12/2024 |
189.334 |
-1,05%
|
22,85
|
22,50
|
22,91
|
22,53
|
| 10/12/2024 |
283.901 |
2,02%
|
22,24
|
22,00
|
23,11
|
22,77
|
| 09/12/2024 |
184.429 |
0,36%
|
22,36
|
22,32
|
22,80
|
22,32
|
| 06/12/2024 |
137.970 |
-1,11%
|
22,71
|
22,01
|
22,71
|
22,24
|
| 05/12/2024 |
544.682 |
-1,79%
|
22,74
|
22,18
|
22,83
|
22,49
|
| 04/12/2024 |
347.156 |
3,48%
|
22,33
|
22,245
|
23,075
|
22,90
|
| 03/12/2024 |
110.969 |
-1,07%
|
22,33
|
22,00
|
22,50
|
22,13
|
| 02/12/2024 |
270.633 |
2,24%
|
21,88
|
21,73
|
22,61
|
22,37
|
| 29/11/2024 |
157.614 |
0,14%
|
22,02
|
21,84
|
22,28
|
21,88
|
| 28/11/2024 |
134.963 |
-0,41%
|
22,18
|
21,93
|
22,315
|
22,02
|
| 27/11/2024 |
129.593 |
-0,41%
|
21,11
|
21,11
|
22,40
|
22,02
|
| 26/11/2024 |
149.286 |
0,78%
|
21,94
|
21,61
|
22,19
|
22,11
|
| 25/11/2024 |
318.210 |
0,60%
|
21,94
|
21,92
|
22,19
|
21,94
|
| 22/11/2024 |
175.026 |
1,16%
|
21,33
|
21,28
|
21,96
|
21,81
|
| 21/11/2024 |
228.654 |
1,46%
|
21,25
|
20,96
|
21,71
|
21,56
|
| 20/11/2024 |
267.430 |
0,38%
|
21,30
|
20,96
|
21,57
|
21,25
|
| 19/11/2024 |
142.444 |
-2,40%
|
21,90
|
21,12
|
22,17
|
21,17
|
| 18/11/2024 |
181.156 |
-0,78%
|
21,90
|
21,57
|
22,06
|
21,69
|
| 15/11/2024 |
189.135 |
-2,50%
|
22,42
|
21,78
|
22,77
|
21,86
|
| 14/11/2024 |
220.258 |
-1,45%
|
22,89
|
22,18
|
23,12
|
22,42
|
| 13/11/2024 |
219.445 |
0,04%
|
22,74
|
22,51
|
23,14
|
22,75
|
| 12/11/2024 |
257.355 |
-0,31%
|
22,81
|
22,45
|
23,195
|
22,74
|
| 11/11/2024 |
198.127 |
1,60%
|
22,60
|
22,41
|
23,20
|
22,81
|
| 08/11/2024 |
189.063 |
1,31%
|
22,53
|
21,9736
|
22,53
|
22,45
|
| 07/11/2024 |
284.140 |
-2,25%
|
22,27
|
22,01
|
22,7299
|
22,16
|
| 06/11/2024 |
315.242 |
7,85%
|
20,33
|
20,135
|
22,7299
|
22,67
|
| 05/11/2024 |
183.765 |
%
|
20,33
|
20,26
|
20,81
|
20,35
|
| 04/11/2024 |
178.779 |
%
|
20,33
|
20,26
|
20,81
|
20,35
|
| 01/11/2024 |
254.493 |
%
|
21,03
|
20,37
|
21,21
|
20,46
|
| 31/10/2024 |
154.370 |
%
|
21,25
|
20,83
|
21,35
|
21,03
|
| 30/10/2024 |
209.357 |
%
|
21,04
|
21,02
|
21,33
|
21,21
|
| 29/10/2024 |
247.323 |
%
|
21,02
|
20,805
|
21,38
|
20,91
|
| 28/10/2024 |
236.860 |
%
|
20,50
|
20,805
|
21,38
|
21,19
|
| 25/10/2024 |
359.205 |
%
|
20,50
|
19,50
|
20,94
|
20,46
|
| 24/10/2024 |
354.102 |
%
|
20,58
|
19,51
|
20,94
|
20,46
|
| 23/10/2024 |
194.513 |
%
|
21,35
|
21,095
|
21,39
|
21,39
|
| 22/10/2024 |
292.484 |
%
|
21,55
|
21,225
|
21,71
|
21,29
|
| 21/10/2024 |
279.696 |
%
|
21,55
|
21,225
|
21,71
|
21,29
|
| 18/10/2024 |
188.601 |
%
|
21,76
|
21,41
|
21,82
|
21,54
|
| 17/10/2024 |
176.981 |
%
|
21,76
|
21,41
|
21,82
|
21,54
|
| 16/10/2024 |
231.236 |
%
|
21,54
|
21,40
|
21,869
|
21,55
|
| 15/10/2024 |
258.046 |
%
|
21,54
|
21,42
|
21,929
|
21,55
|
| 14/10/2024 |
238.121 |
%
|
21,84
|
21,42
|
21,929
|
21,55
|
| 11/10/2024 |
237.774 |
%
|
21,16
|
20,58
|
21,05
|
21,04
|
| 10/10/2024 |
173.586 |
%
|
20,87
|
19,925
|
21,20
|
21,10
|
| 09/10/2024 |
195.785 |
%
|
20,13
|
19,98
|
20,24
|
20,09
|
| 08/10/2024 |
188.590 |
%
|
20,13
|
19,98
|
20,24
|
20,09
|
| 07/10/2024 |
270.267 |
%
|
20,37
|
20,11
|
20,39
|
20,13
|
| 04/10/2024 |
253.090 |
%
|
20,98
|
20,48
|
21,265
|
20,57
|
| 03/10/2024 |
155.396 |
%
|
21,15
|
21,13
|
21,64
|
21,41
|
| 02/10/2024 |
148.891 |
%
|
21,21
|
21,13
|
21,64
|
21,41
|
| 01/10/2024 |
242.169 |
%
|
21,82
|
21,17
|
21,75
|
21,26
|
