Qorvo Inc (QRVO)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09/10/2023 |
494.809 |
0,07%
|
93,41
|
93,13
|
95,05
|
94,90
|
06/10/2023 |
680.141 |
0,97%
|
93,84
|
93,23
|
95,78
|
94,83
|
05/10/2023 |
696.219 |
-0,19%
|
93,86
|
92,97
|
94,58
|
93,92
|
04/10/2023 |
770.166 |
0,40%
|
94,75
|
93,09
|
94,28
|
94,10
|
03/10/2023 |
841.504 |
-1,46%
|
94,75
|
93,185
|
96,87
|
93,73
|
02/10/2023 |
960.002 |
-0,37%
|
95,03
|
94,47
|
95,98
|
95,12
|
29/09/2023 |
609.410 |
0,00%
|
96,79
|
95,29
|
96,925
|
95,47
|
28/09/2023 |
753.287 |
0,96%
|
94,41
|
94,41
|
96,60
|
95,47
|
27/09/2023 |
949.553 |
-0,26%
|
95,40
|
93,485
|
95,50
|
94,56
|
26/09/2023 |
1.154.495 |
-1,75%
|
95,40
|
94,601
|
96,38
|
94,81
|
25/09/2023 |
897.961 |
2,52%
|
94,47
|
93,84
|
96,715
|
96,50
|
22/09/2023 |
581.304 |
-0,44%
|
94,47
|
93,84
|
95,22
|
94,13
|
21/09/2023 |
771.488 |
-0,69%
|
94,47
|
94,47
|
95,695
|
94,55
|
20/09/2023 |
705.107 |
-0,46%
|
96,90
|
95,18
|
96,61
|
95,21
|
19/09/2023 |
563.070 |
-1,26%
|
96,90
|
95,5244
|
96,90
|
95,65
|
18/09/2023 |
965.997 |
0,98%
|
95,65
|
95,81
|
97,4378
|
96,87
|
15/09/2023 |
1.668.092 |
-0,18%
|
95,65
|
95,18
|
97,00
|
95,93
|
14/09/2023 |
1.009.064 |
1,87%
|
95,42
|
94,85
|
96,48
|
96,10
|
13/09/2023 |
940.659 |
-0,18%
|
94,37
|
93,725
|
95,21
|
94,34
|
12/09/2023 |
1.341.296 |
-2,78%
|
96,46
|
94,11
|
97,45
|
94,51
|
11/09/2023 |
800.556 |
-2,14%
|
100,48
|
97,09
|
100,9022
|
97,21
|
08/09/2023 |
965.435 |
0,63%
|
103,85
|
98,00
|
99,46
|
99,34
|
07/09/2023 |
1.820.427 |
-7,08%
|
103,85
|
98,03
|
104,37
|
98,72
|
06/09/2023 |
784.373 |
-0,87%
|
108,00
|
104,8625
|
107,33
|
106,24
|
05/09/2023 |
864.584 |
-1,18%
|
108,00
|
107,01
|
108,38
|
107,17
|
04/09/2023 |
569.258 |
0,99%
|
106,19
|
107,24
|
108,50
|
108,45
|
01/09/2023 |
569.258 |
0,99%
|
106,19
|
107,24
|
108,50
|
108,45
|
31/08/2023 |
580.843 |
0,88%
|
106,19
|
106,19
|
108,135
|
107,3954
|
30/08/2023 |
520.801 |
0,67%
|
105,17
|
104,43
|
106,84
|
106,46
|
29/08/2023 |
536.339 |
1,90%
|
103,20
|
103,20
|
106,275
|
105,75
|
28/08/2023 |
724.140 |
2,22%
|
102,00
|
101,93
|
104,02
|
103,78
|
25/08/2023 |
830.359 |
1,81%
|
100,14
|
99,075
|
101,99
|
101,53
|
24/08/2023 |
1.099.585 |
-2,44%
|
101,37
|
99,63
|
103,13
|
99,73
|
23/08/2023 |
761.085 |
2,06%
|
101,37
|
99,815
|
102,635
|
102,22
|
22/08/2023 |
483.886 |
-0,46%
|
101,37
|
100,04
|
102,00
|
100,16
|
21/08/2023 |
687.346 |
1,68%
|
97,05
|
99,20
|
101,20
|
100,62
|
18/08/2023 |
868.288 |
0,72%
|
97,05
|
97,05
|
99,27
|
98,96
|
17/08/2023 |
973.129 |
1,06%
|
97,22
|
96,74
|
98,78
|
98,25
|
16/08/2023 |
861.209 |
-2,31%
|
102,02
|
96,92
|
99,295
|
97,22
|
15/08/2023 |
1.095.541 |
-3,56%
|
102,02
|
99,36
|
102,20
|
99,52
|
14/08/2023 |
890.049 |
1,29%
|
101,24
|
100,97
|
103,36
|
103,19
|
11/08/2023 |
872.934 |
-2,38%
|
102,95
|
101,12
|
102,96
|
101,88
|
10/08/2023 |
745.794 |
-0,70%
|
106,20
|
103,66
|
106,855
|
104,36
|
09/08/2023 |
614.882 |
-1,04%
|
105,99
|
104,95
|
106,8189
|
105,10
|
08/08/2023 |
874.018 |
-0,49%
|
105,25
|
103,76
|
106,59
|
106,20
|
07/08/2023 |
821.257 |
-0,15%
|
105,58
|
105,54
|
107,54
|
106,72
|
04/08/2023 |
763.244 |
0,98%
|
105,58
|
105,44
|
108,23
|
106,88
|
03/08/2023 |
2.039.175 |
-0,25%
|
112,00
|
104,12
|
112,11
|
105,84
|
02/08/2023 |
1.295.874 |
0,72%
|
108,38
|
105,93
|
109,35
|
111,00
|
01/08/2023 |
621.681 |
0,17%
|
108,97
|
108,71
|
110,87
|
110,21
|
31/07/2023 |
699.934 |
0,48%
|
109,65
|
107,60
|
111,22
|
110,02
|
28/07/2023 |
1.038.055 |
2,35%
|
108,86
|
107,60
|
110,05
|
109,49
|
27/07/2023 |
953.065 |
0,01%
|
108,86
|
106,49
|
110,14
|
106,98
|
26/07/2023 |
862.184 |
-0,15%
|
105,76
|
105,33
|
107,745
|
106,97
|
25/07/2023 |
722.311 |
0,36%
|
107,25
|
106,90
|
108,13
|
107,13
|
24/07/2023 |
575.709 |
-0,32%
|
104,70
|
106,515
|
107,84
|
106,75
|
21/07/2023 |
749.662 |
2,20%
|
104,70
|
105,54
|
108,47
|
107,09
|
20/07/2023 |
985.423 |
-0,99%
|
104,70
|
104,175
|
106,13
|
104,79
|
19/07/2023 |
488.263 |
-0,87%
|
106,63
|
105,77
|
107,33
|
105,84
|
18/07/2023 |
452.913 |
-0,57%
|
106,62
|
105,84
|
107,795
|
106,77
|
17/07/2023 |
684.556 |
2,39%
|
105,00
|
104,795
|
108,07
|
107,38
|
14/07/2023 |
735.517 |
-1,87%
|
106,44
|
104,33
|
106,44
|
104,87
|
13/07/2023 |
717.699 |
1,47%
|
106,05
|
105,05
|
107,30
|
106,87
|
12/07/2023 |
1.028.276 |
1,19%
|
105,46
|
104,22
|
105,69
|
105,32
|
11/07/2023 |
816.305 |
0,23%
|
100,69
|
101,885
|
105,27
|
104,08
|
10/07/2023 |
745.305 |
3,60%
|
100,69
|
100,23
|
103,97
|
103,84
|
07/07/2023 |
877.664 |
1,72%
|
96,10
|
98,57
|
101,41
|
100,23
|
06/07/2023 |
1.304.622 |
0,97%
|
96,10
|
96,10
|
98,595
|
98,54
|
05/07/2023 |
1.139.692 |
-5,36%
|
101,31
|
97,58
|
101,675
|
97,59
|
04/07/2023 |
628.986 |
1,07%
|
102,03
|
101,85
|
103,63
|
103,12
|
03/07/2023 |
628.986 |
1,07%
|
102,03
|
101,85
|
103,63
|
103,12
|
30/06/2023 |
846.114 |
0,68%
|
102,06
|
101,17
|
102,39
|
102,03
|
29/06/2023 |
612.575 |
0,68%
|
101,30
|
99,81
|
101,57
|
101,34
|
28/06/2023 |
767.842 |
-1,34%
|
100,39
|
100,07
|
101,97
|
100,66
|
27/06/2023 |
761.613 |
3,30%
|
98,80
|
98,025
|
102,19
|
102,03
|
26/06/2023 |
782.922 |
1,49%
|
97,75
|
97,74
|
100,35
|
98,77
|
23/06/2023 |
1.205.662 |
-3,66%
|
99,05
|
96,78
|
99,49
|
97,32
|
22/06/2023 |
698.906 |
0,22%
|
100,29
|
99,4901
|
101,22
|
101,02
|
21/06/2023 |
777.006 |
-2,00%
|
102,33
|
100,25
|
102,42
|
100,80
|
20/06/2023 |
853.185 |
0,23%
|
102,36
|
101,90
|
103,34
|
102,86
|
19/06/2023 |
3.034.497 |
0,11%
|
101,88
|
102,12
|
103,25
|
102,62
|
16/06/2023 |
3.034.497 |
0,11%
|
101,88
|
102,12
|
103,25
|
102,62
|
15/06/2023 |
734.018 |
-1,05%
|
101,88
|
101,31
|
103,25
|
102,51
|
14/06/2023 |
900.299 |
0,70%
|
102,43
|
102,001
|
104,448
|
103,60
|
13/06/2023 |
1.031.132 |
2,27%
|
102,17
|
101,8003
|
103,43
|
102,88
|
12/06/2023 |
555.469 |
2,28%
|
98,61
|
98,2275
|
100,72
|
100,60
|
09/06/2023 |
499.302 |
-0,69%
|
100,50
|
97,90
|
100,71
|
98,36
|
08/06/2023 |
627.070 |
0,28%
|
99,72
|
98,30
|
99,89
|
99,04
|
07/06/2023 |
670.798 |
1,95%
|
95,23
|
97,185
|
100,4193
|
98,76
|
06/06/2023 |
650.963 |
1,01%
|
95,23
|
95,23
|
98,65
|
96,87
|
05/06/2023 |
879.866 |
-2,18%
|
97,45
|
95,10
|
97,45
|
95,90
|
02/06/2023 |
730.167 |
-0,40%
|
98,82
|
96,82
|
99,35
|
98,04
|
01/06/2023 |
928.128 |
1,20%
|
97,83
|
95,69
|
99,61
|
98,43
|
31/05/2023 |
901.609 |
-0,76%
|
102,37
|
99,01
|
102,51
|
97,26
|
30/05/2023 |
901.609 |
-0,76%
|
102,37
|
99,01
|
102,51
|
99,28
|
29/05/2023 |
1.227.326 |
6,10%
|
95,00
|
94,90
|
100,50
|
100,04
|
26/05/2023 |
1.227.326 |
6,10%
|
95,00
|
94,90
|
100,50
|
100,04
|
25/05/2023 |
1.392.597 |
0,58%
|
93,32
|
91,28
|
94,69
|
94,29
|
24/05/2023 |
777.859 |
-0,39%
|
92,56
|
91,60
|
93,965
|
93,75
|
23/05/2023 |
630.101 |
-2,08%
|
93,84
|
93,715
|
96,16
|
94,12
|