Qualys Inc (QLYS)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
0 |
-1,24%
|
143,15
|
145,41
|
148,15
|
146,67
|
17/07/2024 |
326.216 |
-1,24%
|
143,15
|
145,41
|
148,15
|
146,67
|
16/07/2024 |
340.862 |
4,05%
|
143,15
|
143,29
|
148,59
|
148,51
|
15/07/2024 |
311.087 |
0,38%
|
143,15
|
142,32
|
144,505
|
142,73
|
12/07/2024 |
222.708 |
0,01%
|
143,50
|
142,05
|
144,00
|
142,19
|
11/07/2024 |
232.175 |
0,94%
|
140,14
|
141,598
|
147,49
|
142,18
|
10/07/2024 |
113.708 |
0,97%
|
140,14
|
137,90
|
141,10
|
140,85
|
09/07/2024 |
196.552 |
-1,53%
|
145,21
|
138,325
|
141,45
|
139,50
|
08/07/2024 |
223.920 |
-2,49%
|
145,21
|
140,78
|
145,75
|
141,67
|
05/07/2024 |
176.589 |
1,32%
|
143,52
|
142,96
|
145,66
|
145,28
|
04/07/2024 |
126.326 |
0,21%
|
143,52
|
142,215
|
144,90
|
143,88
|
03/07/2024 |
126.172 |
0,98%
|
143,52
|
142,215
|
144,90
|
144,99
|
02/07/2024 |
170.721 |
0,91%
|
142,31
|
142,45
|
144,06
|
143,58
|
01/07/2024 |
199.654 |
-0,22%
|
142,31
|
141,02
|
142,475
|
142,28
|
28/06/2024 |
290.677 |
0,23%
|
142,82
|
141,86
|
143,77
|
142,60
|
27/06/2024 |
259.040 |
3,36%
|
138,01
|
138,01
|
142,60
|
142,28
|
26/06/2024 |
221.113 |
-0,51%
|
137,63
|
137,03
|
139,135
|
137,66
|
25/06/2024 |
122.173 |
-0,34%
|
139,21
|
137,74
|
139,88
|
138,37
|
24/06/2024 |
244.005 |
-0,27%
|
139,21
|
138,14
|
141,24
|
138,84
|
21/06/2024 |
1.114.423 |
2,61%
|
132,41
|
135,63
|
139,80
|
139,21
|
20/06/2024 |
251.003 |
2,18%
|
132,41
|
132,405
|
136,36
|
135,67
|
19/06/2024 |
531.699 |
-2,90%
|
135,87
|
131,065
|
135,87
|
132,78
|
18/06/2024 |
427.102 |
-2,90%
|
135,87
|
131,065
|
135,87
|
132,78
|
17/06/2024 |
276.564 |
0,04%
|
136,17
|
135,30
|
137,09
|
136,74
|
14/06/2024 |
247.688 |
-1,09%
|
137,50
|
135,305
|
137,50
|
136,69
|
13/06/2024 |
209.886 |
-1,63%
|
141,09
|
138,19
|
141,09
|
138,19
|
12/06/2024 |
158.984 |
1,47%
|
135,23
|
139,24
|
142,70
|
140,48
|
11/06/2024 |
182.328 |
1,31%
|
135,23
|
135,58
|
138,805
|
138,45
|
10/06/2024 |
219.167 |
0,47%
|
135,23
|
134,755
|
138,72
|
136,66
|
07/06/2024 |
309.135 |
0,67%
|
135,23
|
132,52
|
136,40
|
136,02
|
06/06/2024 |
180.193 |
-0,49%
|
135,23
|
134,92
|
137,46
|
135,12
|
05/06/2024 |
300.417 |
1,66%
|
135,11
|
133,24
|
136,62
|
135,79
|
04/06/2024 |
346.295 |
-1,55%
|
135,38
|
132,81
|
136,3251
|
133,57
|
03/06/2024 |
357.034 |
-3,52%
|
141,23
|
135,13
|
141,302
|
135,67
|
31/05/2024 |
294.466 |
0,80%
|
141,00
|
138,47
|
140,61
|
140,62
|
30/05/2024 |
251.729 |
-1,10%
|
141,00
|
138,54
|
141,00
|
139,50
|
29/05/2024 |
301.751 |
-1,62%
|
141,46
|
140,34
|
142,79
|
141,05
|
28/05/2024 |
246.207 |
-2,12%
|
146,32
|
141,93
|
146,14
|
143,37
|
27/05/2024 |
0 |
0,16%
|
146,32
|
144,56
|
146,885
|
146,48
|
24/05/2024 |
242.121 |
0,16%
|
146,32
|
144,56
|
146,885
|
146,48
|
23/05/2024 |
243.624 |
0,65%
|
146,32
|
145,16
|
147,37
|
146,25
|
22/05/2024 |
180.647 |
0,55%
|
144,92
|
144,1981
|
146,505
|
145,31
|
21/05/2024 |
262.534 |
-1,28%
|
146,19
|
143,35
|
146,19
|
144,52
|
20/05/2024 |
529.749 |
-0,50%
|
147,00
|
143,71
|
147,05
|
146,39
|
17/05/2024 |
252.000 |
-1,67%
|
149,52
|
146,57
|
149,52
|
147,12
|
16/05/2024 |
190.727 |
0,64%
|
148,78
|
146,685
|
150,8609
|
149,62
|
15/05/2024 |
363.647 |
-0,71%
|
150,74
|
148,16
|
151,79
|
148,67
|
14/05/2024 |
232.173 |
0,63%
|
151,17
|
149,18
|
151,54
|
149,73
|
13/05/2024 |
225.139 |
-1,01%
|
151,17
|
148,61
|
151,235
|
148,80
|
10/05/2024 |
310.686 |
-1,03%
|
152,46
|
150,05
|
153,57
|
150,31
|
09/05/2024 |
340.525 |
1,42%
|
150,00
|
148,6803
|
151,9699
|
151,87
|
08/05/2024 |
1.260.147 |
-9,78%
|
169,41
|
147,58
|
158,89
|
149,75
|
07/05/2024 |
616.492 |
-2,47%
|
169,41
|
165,26
|
171,00
|
165,98
|
06/05/2024 |
362.339 |
2,92%
|
165,99
|
165,99
|
170,50
|
170,19
|
03/05/2024 |
262.280 |
-0,38%
|
167,97
|
162,4001
|
168,75
|
165,37
|
02/05/2024 |
186.911 |
0,43%
|
171,18
|
163,41
|
167,11
|
166,00
|
01/05/2024 |
201.722 |
0,84%
|
171,18
|
163,82
|
168,25
|
165,29
|
30/04/2024 |
171.277 |
-2,59%
|
171,18
|
163,88
|
167,00
|
163,91
|
29/04/2024 |
166.986 |
-1,23%
|
171,18
|
167,885
|
172,6981
|
168,27
|
26/04/2024 |
200.995 |
0,37%
|
171,18
|
170,01
|
173,215
|
170,36
|
25/04/2024 |
261.732 |
-1,38%
|
162,68
|
167,385
|
170,39
|
169,74
|
24/04/2024 |
165.293 |
0,33%
|
162,68
|
170,45
|
173,49
|
172,11
|
23/04/2024 |
265.503 |
1,84%
|
162,68
|
169,36
|
174,20
|
171,54
|
22/04/2024 |
290.924 |
2,99%
|
162,68
|
164,28
|
169,48
|
168,44
|
19/04/2024 |
485.556 |
0,44%
|
162,68
|
162,30
|
164,805
|
163,55
|
18/04/2024 |
196.404 |
0,06%
|
165,89
|
160,73
|
165,005
|
162,84
|
17/04/2024 |
359.365 |
-1,04%
|
165,89
|
162,27
|
166,365
|
162,75
|
16/04/2024 |
288.973 |
1,49%
|
161,16
|
160,35
|
165,76
|
164,46
|
15/04/2024 |
341.300 |
-2,47%
|
166,25
|
161,92
|
166,74
|
162,05
|
12/04/2024 |
195.952 |
-0,38%
|
165,13
|
165,00
|
166,82
|
166,15
|
11/04/2024 |
113.616 |
0,84%
|
165,13
|
164,70
|
167,395
|
166,78
|
10/04/2024 |
252.693 |
-1,19%
|
165,13
|
162,43
|
166,145
|
165,395
|
09/04/2024 |
153.872 |
0,44%
|
165,13
|
166,70
|
168,62
|
167,39
|
08/04/2024 |
209.441 |
1,10%
|
165,13
|
163,955
|
167,89
|
166,66
|
05/04/2024 |
231.400 |
0,59%
|
164,25
|
164,30
|
165,8925
|
164,84
|
04/04/2024 |
253.500 |
-1,25%
|
164,99
|
163,575
|
168,0069
|
163,87
|
03/04/2024 |
149.826 |
-0,16%
|
164,99
|
164,39
|
166,87
|
165,94
|
02/04/2024 |
137.016 |
-0,65%
|
164,65
|
163,005
|
166,325
|
166,20
|
01/04/2024 |
267.251 |
0,25%
|
166,87
|
164,16
|
167,735
|
167,28
|
28/03/2024 |
263.160 |
1,01%
|
166,55
|
164,59
|
168,045
|
166,87
|
27/03/2024 |
188.883 |
0,18%
|
166,55
|
163,43
|
169,105
|
165,20
|
26/03/2024 |
246.300 |
-0,41%
|
165,90
|
163,78
|
166,36
|
164,90
|
25/03/2024 |
204.449 |
-0,36%
|
165,79
|
163,85
|
166,59
|
165,58
|
22/03/2024 |
164.187 |
-0,25%
|
166,92
|
164,71
|
166,938
|
166,17
|
21/03/2024 |
198.684 |
-0,36%
|
163,84
|
166,235
|
168,13
|
166,59
|
20/03/2024 |
398.869 |
2,20%
|
163,84
|
162,355
|
167,47
|
167,19
|
19/03/2024 |
336.635 |
-1,82%
|
165,00
|
163,42
|
165,56
|
163,59
|
18/03/2024 |
166.721 |
0,16%
|
166,44
|
165,89
|
168,695
|
166,62
|
15/03/2024 |
1.058.709 |
-4,34%
|
172,00
|
164,515
|
168,86
|
160,10
|
14/03/2024 |
563.847 |
-2,49%
|
172,00
|
165,61
|
172,36
|
167,36
|
13/03/2024 |
229.803 |
0,16%
|
172,00
|
171,315
|
174,31
|
171,64
|
12/03/2024 |
185.729 |
-0,66%
|
172,24
|
169,34
|
173,44
|
171,37
|
11/03/2024 |
222.199 |
2,28%
|
169,08
|
167,185
|
172,63
|
172,51
|
08/03/2024 |
450.964 |
0,45%
|
168,89
|
167,84
|
170,59
|
168,66
|
07/03/2024 |
252.917 |
0,62%
|
167,98
|
167,12
|
169,78
|
167,90
|
06/03/2024 |
352.096 |
0,82%
|
167,05
|
165,51
|
168,60
|
166,87
|
05/03/2024 |
287.804 |
-1,93%
|
168,68
|
162,46
|
168,90
|
165,51
|
04/03/2024 |
179.150 |
0,49%
|
171,98
|
167,81
|
171,055
|
168,76
|
01/03/2024 |
295.606 |
-2,29%
|
171,98
|
166,74
|
172,4275
|
167,93
|
29/02/2024 |
441.665 |
2,71%
|
165,16
|
168,08
|
173,33
|
171,86
|