Plug Power Inc (PLUG)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 20/02/2025 |
40.576.130 |
-1,70%
|
1,79
|
1,68
|
1,765
|
1,75
|
| 19/02/2025 |
29.864.021 |
-2,21%
|
1,79
|
1,75
|
1,84
|
1,77
|
| 18/02/2025 |
38.032.102 |
2,83%
|
1,76
|
1,7202
|
1,8431
|
1,81
|
| 17/02/2025 |
40.633.472 |
0,00%
|
1,78
|
1,70
|
1,80
|
1,76
|
| 14/02/2025 |
30.034.819 |
0,00%
|
1,68
|
1,70
|
1,80
|
1,76
|
| 13/02/2025 |
37.953.981 |
7,26%
|
1,60
|
1,68
|
1,80
|
1,76
|
| 12/02/2025 |
33.875.294 |
1,85%
|
1,60
|
1,57
|
1,69
|
1,65
|
| 11/02/2025 |
33.430.195 |
-5,23%
|
1,70
|
1,61
|
1,70
|
1,62
|
| 10/02/2025 |
47.777.740 |
-5,98%
|
1,905
|
1,65
|
1,8581
|
1,72
|
| 07/02/2025 |
44.544.223 |
-3,67%
|
1,90
|
1,81
|
1,93
|
1,84
|
| 06/02/2025 |
26.852.532 |
3,24%
|
1,97
|
1,87
|
1,94
|
1,91
|
| 05/02/2025 |
31.703.421 |
-4,11%
|
1,88
|
1,85
|
1,995
|
1,85
|
| 04/02/2025 |
52.706.118 |
5,38%
|
1,88
|
1,86
|
2,03
|
1,95
|
| 03/02/2025 |
36.067.470 |
0,00%
|
1,78
|
1,76
|
1,96
|
1,86
|
| 31/01/2025 |
54.183.316 |
-3,13%
|
1,90
|
1,85
|
1,98
|
1,86
|
| 30/01/2025 |
40.935.623 |
2,13%
|
1,90
|
1,84
|
1,97
|
1,92
|
| 29/01/2025 |
51.673.835 |
-4,09%
|
1,96
|
1,82
|
1,94
|
1,88
|
| 28/01/2025 |
56.467.502 |
1,03%
|
1,96
|
1,88
|
2,00
|
1,96
|
| 27/01/2025 |
73.091.179 |
-6,73%
|
2,00
|
1,90
|
2,035
|
1,95
|
| 24/01/2025 |
55.845.066 |
-0,48%
|
2,11
|
2,07
|
2,20
|
2,08
|
| 23/01/2025 |
35.166.776 |
2,46%
|
2,01
|
1,98
|
2,115
|
2,09
|
| 22/01/2025 |
45.739.884 |
-7,73%
|
2,26
|
2,02
|
2,27
|
2,03
|
| 21/01/2025 |
50.261.208 |
-9,84%
|
2,37
|
2,18
|
2,39
|
2,20
|
| 20/01/2025 |
95.901.809 |
0,00%
|
2,72
|
2,40
|
2,7688
|
2,44
|
| 17/01/2025 |
62.069.699 |
-10,95%
|
2,73
|
2,40
|
2,7688
|
2,44
|
| 16/01/2025 |
60.208.865 |
1,11%
|
2,87
|
2,55
|
2,96
|
2,74
|
| 15/01/2025 |
48.610.644 |
1,88%
|
2,82
|
2,66
|
2,92
|
2,71
|
| 14/01/2025 |
40.448.824 |
-1,11%
|
2,84
|
2,6449
|
3,00
|
2,66
|
| 13/01/2025 |
38.728.702 |
-5,58%
|
2,65
|
2,63
|
2,84
|
2,71
|
| 10/01/2025 |
50.976.627 |
7,49%
|
2,79
|
2,55
|
2,99
|
2,87
|
| 09/01/2025 |
47.712.853 |
-11,53%
|
2,79
|
2,56
|
2,8299
|
2,67
|
| 08/01/2025 |
45.012.487 |
-9,15%
|
3,20
|
2,56
|
2,8299
|
2,61
|
| 07/01/2025 |
66.794.927 |
-6,35%
|
3,20
|
2,94
|
3,3193
|
2,95
|
| 06/01/2025 |
98.045.063 |
20,16%
|
2,85
|
2,73
|
3,26
|
3,15
|
| 03/01/2025 |
58.553.905 |
12,45%
|
2,32
|
2,26
|
2,64
|
2,63
|
| 02/01/2025 |
41.825.534 |
9,39%
|
2,31
|
2,19
|
2,425
|
2,33
|
| 30/12/2024 |
29.282.176 |
-4,20%
|
2,30
|
2,13
|
2,35
|
2,13
|
| 27/12/2024 |
38.672.441 |
0,00%
|
2,37
|
2,28
|
2,52
|
2,38
|
| 26/12/2024 |
33.232.910 |
-1,65%
|
2,45
|
2,33
|
2,43
|
2,38
|
| 24/12/2024 |
0 |
-0,41%
|
2,45
|
2,305
|
2,455
|
2,42
|
| 23/12/2024 |
32.969.788 |
-5,09%
|
2,54
|
2,39
|
2,635
|
2,43
|
| 20/12/2024 |
44.342.512 |
11,52%
|
2,28
|
2,2392
|
2,60
|
2,56
|
| 19/12/2024 |
22.470.207 |
3,60%
|
2,28
|
2,20
|
2,32
|
2,30
|
| 18/12/2024 |
0 |
-9,35%
|
2,45
|
2,18
|
2,52
|
2,22
|
| 17/12/2024 |
24.852.830 |
0,41%
|
2,43
|
2,34
|
2,56
|
2,46
|
| 16/12/2024 |
27.703.143 |
0,82%
|
2,43
|
2,31
|
2,49
|
2,45
|
| 13/12/2024 |
21.648.077 |
1,25%
|
2,47
|
2,28
|
2,45
|
2,43
|
| 12/12/2024 |
19.459.272 |
-4,00%
|
2,47
|
2,37
|
2,52
|
2,40
|
| 11/12/2024 |
24.356.890 |
-0,40%
|
2,53
|
2,38
|
2,5891
|
2,50
|
| 10/12/2024 |
30.977.370 |
-5,99%
|
2,70
|
2,48
|
2,72
|
2,51
|
| 09/12/2024 |
70.043.487 |
12,19%
|
2,49
|
2,43
|
2,86
|
2,67
|
| 06/12/2024 |
49.725.982 |
-2,86%
|
2,48
|
2,34
|
2,58
|
2,38
|
| 05/12/2024 |
116.159.153 |
14,10%
|
2,10
|
2,06
|
2,56
|
2,45
|
| 04/12/2024 |
66.841.586 |
4,46%
|
2,07
|
1,96
|
2,13
|
2,13
|
| 03/12/2024 |
63.248.399 |
-12,17%
|
2,23
|
2,00
|
2,25
|
2,02
|
| 02/12/2024 |
57.183.213 |
2,68%
|
2,31
|
2,24
|
2,42
|
2,30
|
| 29/11/2024 |
32.571.213 |
3,76%
|
2,1892
|
2,08
|
2,295
|
2,24
|
| 27/11/2024 |
35.161.844 |
2,90%
|
2,0892
|
2,04
|
2,295
|
2,13
|
| 26/11/2024 |
31.457.962 |
-6,36%
|
1,97
|
1,96
|
2,25
|
2,07
|
| 25/11/2024 |
66.570.783 |
14,84%
|
1,95
|
1,9403
|
2,25
|
2,20
|
| 22/11/2024 |
28.782.265 |
1,59%
|
1,90
|
1,88
|
1,98
|
1,92
|
| 21/11/2024 |
25.447.200 |
-1,04%
|
1,92
|
1,875
|
2,01
|
1,89
|
| 20/11/2024 |
31.061.446 |
-0,52%
|
1,94
|
1,875
|
2,04
|
1,92
|
| 19/11/2024 |
29.078.328 |
-3,02%
|
1,87
|
1,82
|
2,05
|
1,92
|
| 18/11/2024 |
40.375.267 |
6,42%
|
1,8793
|
1,82
|
2,05
|
1,99
|
| 15/11/2024 |
36.850.695 |
-5,08%
|
1,95
|
1,85
|
2,07
|
1,87
|
| 14/11/2024 |
49.380.454 |
0,00%
|
1,92
|
1,86
|
2,10
|
1,97
|
| 13/11/2024 |
37.767.943 |
3,14%
|
1,94
|
1,79
|
2,10
|
1,97
|
| 12/11/2024 |
50.333.828 |
-4,02%
|
2,06
|
1,79
|
2,07
|
1,91
|
| 11/11/2024 |
40.640.971 |
-3,88%
|
2,06
|
1,92
|
2,07
|
1,99
|
| 08/11/2024 |
39.551.066 |
0,49%
|
2,04
|
1,95
|
2,08
|
2,06
|
| 07/11/2024 |
31.115.810 |
3,30%
|
2,045
|
1,88
|
2,20
|
2,04
|
| 06/11/2024 |
70.993.828 |
-22,02%
|
2,38
|
1,88
|
2,62
|
1,97
|
| 05/11/2024 |
52.944.332 |
%
|
2,38
|
2,365
|
2,62
|
2,5199
|
| 04/11/2024 |
77.312.763 |
%
|
2,10
|
2,10
|
2,54
|
2,505
|
| 01/11/2024 |
32.229.113 |
%
|
1,99
|
1,97
|
2,19
|
2,09
|
| 31/10/2024 |
23.762.522 |
%
|
2,00
|
1,94
|
2,01
|
1,96
|
| 30/10/2024 |
30.378.209 |
%
|
2,08
|
1,99
|
2,14
|
2,01
|
| 29/10/2024 |
27.403.089 |
%
|
2,22
|
2,08
|
2,235
|
2,13
|
| 28/10/2024 |
20.769.730 |
%
|
2,14
|
2,1511
|
2,27
|
2,24
|
| 25/10/2024 |
29.976.148 |
%
|
2,14
|
2,12
|
2,27
|
2,14
|
| 24/10/2024 |
22.039.990 |
%
|
2,10
|
2,06
|
2,18
|
2,13
|
| 23/10/2024 |
28.220.077 |
%
|
2,18
|
2,05
|
2,19
|
2,0899
|
| 22/10/2024 |
31.981.140 |
%
|
2,34
|
2,22
|
2,42
|
2,2201
|
| 21/10/2024 |
35.436.132 |
%
|
2,22
|
2,21
|
2,37
|
2,365
|
| 18/10/2024 |
32.256.129 |
%
|
2,04
|
2,04
|
2,25
|
2,25
|
| 17/10/2024 |
15.746.754 |
%
|
2,06
|
2,01
|
2,065
|
2,04
|
| 16/10/2024 |
20.753.342 |
%
|
2,10
|
2,05
|
2,14
|
2,06
|
| 15/10/2024 |
19.179.435 |
%
|
2,03
|
2,03
|
2,13
|
2,06
|
| 14/10/2024 |
16.925.375 |
%
|
2,06
|
2,04
|
2,12
|
2,08
|
| 11/10/2024 |
21.953.905 |
%
|
2,06
|
1,9403
|
2,13
|
2,11
|
| 10/10/2024 |
19.215.156 |
%
|
2,06
|
1,95
|
2,03
|
1,97
|
| 09/10/2024 |
21.816.639 |
%
|
2,06
|
2,01
|
2,11
|
2,05
|
| 08/10/2024 |
29.549.670 |
%
|
2,22
|
2,05
|
2,2475
|
2,06
|
| 07/10/2024 |
26.209.029 |
%
|
2,14
|
2,07
|
2,25
|
2,24
|
| 04/10/2024 |
20.831.687 |
%
|
2,11
|
2,10
|
2,19
|
2,14
|
| 03/10/2024 |
18.823.755 |
%
|
2,11
|
2,03
|
2,155
|
2,06
|
| 02/10/2024 |
23.203.835 |
%
|
2,06
|
2,01
|
2,17
|
2,16
|
| 01/10/2024 |
30.341.971 |
%
|
2,25
|
2,04
|
2,26
|
2,0501
|
| 30/09/2024 |
28.273.655 |
%
|
2,25
|
2,20
|
2,30
|
2,2601
|
