NewtekOne Inc (NEWT)
Exportar para Excel
1 2 3 4 5 > >> |
01/07/2024 |
236.971 |
0,00%
|
12,45
|
12,30
|
12,66
|
12,57
|
28/06/2024 |
236.971 |
1,70%
|
12,45
|
12,30
|
12,66
|
12,57
|
27/06/2024 |
70.461 |
1,98%
|
12,22
|
12,08
|
12,36
|
12,36
|
26/06/2024 |
72.077 |
-0,98%
|
12,14
|
11,95
|
12,18
|
12,12
|
25/06/2024 |
39.107 |
-0,73%
|
12,25
|
12,14
|
12,32
|
12,24
|
24/06/2024 |
40.960 |
1,07%
|
12,22
|
12,18
|
12,45
|
12,33
|
21/06/2024 |
125.018 |
-2,24%
|
12,47
|
12,20
|
12,55
|
12,20
|
20/06/2024 |
63.879 |
-0,87%
|
12,51
|
12,36
|
12,60
|
12,48
|
19/06/2024 |
59.777 |
0,00%
|
12,89
|
12,47
|
12,89
|
12,59
|
18/06/2024 |
59.777 |
0,72%
|
12,89
|
12,47
|
12,89
|
12,59
|
17/06/2024 |
186.707 |
3,20%
|
12,77
|
12,40
|
13,02
|
12,90
|
14/06/2024 |
147.851 |
-3,40%
|
12,77
|
12,40
|
12,97
|
12,50
|
13/06/2024 |
193.558 |
-1,00%
|
13,07
|
12,66
|
13,16
|
12,94
|
12/06/2024 |
117.354 |
0,08%
|
13,49
|
13,05
|
13,62
|
13,05
|
11/06/2024 |
97.468 |
-0,61%
|
13,08
|
12,94
|
13,235
|
13,04
|
10/06/2024 |
83.366 |
-0,68%
|
13,15
|
13,09
|
13,34
|
13,12
|
07/06/2024 |
441.413 |
0,15%
|
13,16
|
13,00
|
13,53
|
13,21
|
06/06/2024 |
147.499 |
-0,45%
|
13,44
|
13,09
|
13,29
|
13,19
|
05/06/2024 |
102.354 |
0,08%
|
13,44
|
13,12
|
13,38
|
13,25
|
04/06/2024 |
59.537 |
-2,65%
|
13,44
|
13,1411
|
13,40
|
13,24
|
03/06/2024 |
86.852 |
-1,09%
|
13,80
|
13,57
|
13,84
|
13,60
|
31/05/2024 |
97.985 |
2,54%
|
13,46
|
13,35
|
13,92
|
13,75
|
30/05/2024 |
51.632 |
2,99%
|
13,21
|
13,0381
|
13,47
|
13,44
|
29/05/2024 |
46.627 |
-2,10%
|
13,09
|
13,02
|
13,32
|
13,05
|
28/05/2024 |
57.197 |
0,38%
|
13,33
|
13,21
|
13,53
|
13,30
|
27/05/2024 |
60.706 |
0,00%
|
13,11
|
12,99
|
13,27
|
13,25
|
24/05/2024 |
60.706 |
1,07%
|
13,11
|
12,99
|
13,27
|
13,25
|
23/05/2024 |
93.524 |
-0,46%
|
13,13
|
12,9762
|
13,26
|
13,05
|
22/05/2024 |
70.341 |
-2,46%
|
13,36
|
12,97
|
13,54
|
13,11
|
21/05/2024 |
65.892 |
1,82%
|
13,59
|
13,13
|
13,50
|
13,44
|
20/05/2024 |
87.744 |
-3,44%
|
13,59
|
13,18
|
13,68
|
13,20
|
17/05/2024 |
72.017 |
-2,50%
|
13,92
|
13,58
|
13,96
|
13,67
|
16/05/2024 |
72.841 |
0,94%
|
13,17
|
13,79
|
14,12
|
14,02
|
15/05/2024 |
115.053 |
-0,22%
|
13,17
|
13,78
|
14,47
|
13,91
|
14/05/2024 |
155.148 |
6,90%
|
12,85
|
12,85
|
14,09
|
13,94
|
13/05/2024 |
71.715 |
2,03%
|
12,85
|
12,85
|
13,12
|
13,04
|
10/05/2024 |
74.185 |
-2,14%
|
13,12
|
12,76
|
13,12
|
12,78
|
09/05/2024 |
135.386 |
3,73%
|
12,61
|
12,60
|
13,05
|
13,06
|
08/05/2024 |
167.583 |
2,11%
|
11,75
|
11,9601
|
12,6542
|
12,59
|
07/05/2024 |
275.110 |
11,28%
|
11,75
|
11,71
|
12,818
|
12,33
|
06/05/2024 |
109.864 |
-0,72%
|
11,15
|
11,04
|
11,23
|
11,08
|
03/05/2024 |
63.665 |
1,18%
|
10,81
|
11,1052
|
11,32
|
11,14
|
02/05/2024 |
57.896 |
2,42%
|
10,81
|
10,80
|
11,01
|
11,01
|
01/05/2024 |
58.864 |
-0,28%
|
10,81
|
10,66
|
10,94
|
10,76
|
30/04/2024 |
33.468 |
-3,32%
|
10,86
|
10,79
|
11,07
|
10,79
|
29/04/2024 |
94.561 |
1,46%
|
10,86
|
11,05
|
11,24
|
11,16
|
26/04/2024 |
62.599 |
1,10%
|
10,86
|
10,90
|
11,11
|
11,00
|
25/04/2024 |
67.091 |
-1,09%
|
10,88
|
10,75
|
11,0269
|
10,88
|
24/04/2024 |
59.823 |
0,46%
|
11,00
|
10,73
|
11,02
|
11,00
|
23/04/2024 |
53.551 |
-1,00%
|
11,00
|
10,93
|
11,125
|
10,95
|
22/04/2024 |
53.206 |
1,47%
|
10,87
|
10,8004
|
11,24
|
11,06
|
19/04/2024 |
103.081 |
0,18%
|
10,79
|
10,74
|
11,14
|
10,90
|
18/04/2024 |
63.471 |
-0,82%
|
11,06
|
10,805
|
11,015
|
10,88
|
17/04/2024 |
33.776 |
0,83%
|
11,06
|
10,92
|
11,22
|
10,97
|
16/04/2024 |
97.734 |
-3,03%
|
11,06
|
10,69
|
11,06
|
10,88
|
15/04/2024 |
84.574 |
-1,23%
|
11,40
|
11,1001
|
11,50
|
11,22
|
12/04/2024 |
51.461 |
-3,15%
|
11,67
|
11,31
|
11,70
|
11,38
|
11/04/2024 |
63.393 |
-3,29%
|
12,09
|
11,69
|
12,22
|
11,75
|
10/04/2024 |
148.860 |
-1,78%
|
12,09
|
11,99
|
12,33
|
12,15
|
09/04/2024 |
55.427 |
0,82%
|
12,09
|
12,23
|
12,54
|
12,37
|
08/04/2024 |
84.521 |
1,49%
|
12,09
|
12,045
|
12,48
|
12,27
|
05/04/2024 |
122.358 |
-0,33%
|
12,09
|
11,77
|
12,214
|
12,09
|
04/04/2024 |
208.242 |
5,85%
|
11,51
|
11,50
|
12,36
|
12,13
|
03/04/2024 |
133.777 |
1,42%
|
11,22
|
11,22
|
11,51
|
11,46
|
02/04/2024 |
125.723 |
-1,05%
|
11,33
|
11,02
|
11,487
|
11,30
|
01/04/2024 |
184.990 |
3,82%
|
10,95
|
10,83
|
11,48
|
11,42
|
28/03/2024 |
155.691 |
-0,63%
|
11,04
|
10,945
|
11,272
|
11,00
|
27/03/2024 |
95.563 |
4,16%
|
10,91
|
10,885
|
11,25
|
11,26
|
26/03/2024 |
72.557 |
1,69%
|
10,65
|
10,63
|
10,87
|
10,81
|
25/03/2024 |
95.267 |
2,61%
|
10,43
|
10,43
|
10,71
|
10,63
|
22/03/2024 |
106.014 |
-2,72%
|
10,65
|
10,30
|
10,665
|
10,36
|
21/03/2024 |
131.292 |
-0,47%
|
10,71
|
10,60
|
10,95
|
10,65
|
20/03/2024 |
181.797 |
5,01%
|
10,16
|
10,07
|
10,78
|
10,70
|
19/03/2024 |
268.634 |
0,20%
|
11,41
|
10,15
|
10,4345
|
10,19
|
18/03/2024 |
294.978 |
-6,87%
|
11,41
|
10,11
|
10,74
|
10,17
|
15/03/2024 |
157.689 |
1,11%
|
11,41
|
10,79
|
11,0293
|
10,92
|
14/03/2024 |
95.029 |
-3,23%
|
11,41
|
10,80
|
11,115
|
10,80
|
13/03/2024 |
74.305 |
-2,62%
|
11,41
|
11,1044
|
11,53
|
11,16
|
12/03/2024 |
57.476 |
-1,97%
|
11,67
|
11,45
|
11,80
|
11,46
|
11/03/2024 |
92.890 |
0,95%
|
11,71
|
11,45
|
11,92
|
11,67
|
08/03/2024 |
95.476 |
0,09%
|
11,71
|
11,51
|
12,08
|
11,56
|
07/03/2024 |
93.270 |
-0,86%
|
11,67
|
11,345
|
11,80
|
11,55
|
06/03/2024 |
196.189 |
4,58%
|
11,00
|
10,95
|
12,23
|
11,65
|
05/03/2024 |
104.771 |
0,63%
|
11,00
|
10,99
|
11,1576
|
11,14
|
04/03/2024 |
90.972 |
-1,95%
|
11,48
|
11,05
|
11,4565
|
11,07
|
01/03/2024 |
55.389 |
-2,17%
|
11,48
|
11,1748
|
11,63
|
11,29
|
29/02/2024 |
73.592 |
1,67%
|
11,48
|
11,44
|
11,63
|
11,54
|
28/02/2024 |
57.315 |
-0,53%
|
11,03
|
11,21
|
11,42
|
11,35
|
27/02/2024 |
84.885 |
4,20%
|
11,03
|
10,9775
|
11,45
|
11,41
|
26/02/2024 |
99.990 |
-1,44%
|
11,03
|
10,94
|
11,125
|
10,95
|
23/02/2024 |
70.200 |
-0,54%
|
11,48
|
11,03
|
11,2699
|
11,11
|
22/02/2024 |
102.484 |
-1,93%
|
11,48
|
11,13
|
11,54
|
11,17
|
21/02/2024 |
71.604 |
-0,70%
|
11,52
|
11,3077
|
11,62
|
11,39
|
20/02/2024 |
80.066 |
-1,80%
|
11,52
|
11,30
|
11,50
|
11,47
|
19/02/2024 |
42.801 |
0,00%
|
11,67
|
11,52
|
11,75
|
11,68
|
16/02/2024 |
42.801 |
4,66%
|
11,67
|
11,52
|
11,75
|
11,68
|
15/02/2024 |
71.349 |
5,38%
|
11,04
|
11,2618
|
11,795
|
11,76
|
14/02/2024 |
57.818 |
1,27%
|
11,04
|
10,95
|
11,19
|
11,16
|
13/02/2024 |
99.911 |
-4,75%
|
11,15
|
10,9595
|
11,53
|
11,02
|
12/02/2024 |
82.020 |
3,58%
|
11,15
|
11,15
|
11,659
|
11,57
|