Rogers Corporation (ROG)
Exportar para Excel
1 2 3 4 5 > >> |
01/07/2024 |
0 |
-0,51%
|
121,28
|
120,41
|
124,088
|
120,61
|
28/06/2024 |
121.037 |
-0,51%
|
121,28
|
120,41
|
124,088
|
120,61
|
27/06/2024 |
224.587 |
1,03%
|
119,50
|
119,83
|
121,745
|
121,23
|
26/06/2024 |
39.776 |
0,76%
|
117,41
|
117,744
|
121,715
|
119,99
|
25/06/2024 |
41.433 |
-0,24%
|
119,19
|
117,51
|
119,26
|
119,09
|
24/06/2024 |
37.621 |
-1,59%
|
121,67
|
118,86
|
122,1175
|
119,38
|
21/06/2024 |
65.502 |
-0,57%
|
121,50
|
120,89
|
122,71
|
121,31
|
20/06/2024 |
73.348 |
-1,58%
|
122,37
|
121,57
|
125,625
|
122,00
|
19/06/2024 |
113.326 |
0,44%
|
123,20
|
123,12
|
124,50
|
123,96
|
18/06/2024 |
54.333 |
0,48%
|
123,20
|
123,12
|
124,50
|
124,0119
|
17/06/2024 |
59.958 |
3,58%
|
119,78
|
119,575
|
123,42
|
123,42
|
14/06/2024 |
43.788 |
-2,06%
|
119,57
|
118,33
|
121,525
|
119,16
|
13/06/2024 |
68.738 |
0,79%
|
120,14
|
119,54
|
122,77
|
121,67
|
12/06/2024 |
68.275 |
4,37%
|
118,82
|
119,35
|
122,75
|
120,72
|
11/06/2024 |
34.627 |
-0,27%
|
115,77
|
114,34
|
115,68
|
115,67
|
10/06/2024 |
60.069 |
-1,93%
|
116,85
|
114,87
|
117,62
|
115,98
|
07/06/2024 |
39.653 |
-2,18%
|
118,67
|
118,283
|
120,56
|
118,26
|
06/06/2024 |
48.893 |
1,21%
|
119,96
|
119,22
|
121,17
|
120,90
|
05/06/2024 |
336.482 |
2,60%
|
115,40
|
113,00
|
119,44
|
119,43
|
04/06/2024 |
89.685 |
1,32%
|
114,30
|
113,885
|
116,71
|
116,40
|
03/06/2024 |
97.590 |
-2,64%
|
117,64
|
114,65
|
117,555
|
114,88
|
31/05/2024 |
75.727 |
0,64%
|
117,295
|
117,645
|
118,93
|
118,00
|
30/05/2024 |
87.723 |
0,21%
|
117,295
|
116,57
|
118,26
|
117,25
|
29/05/2024 |
104.968 |
-1,22%
|
117,25
|
116,50
|
118,37
|
117,00
|
28/05/2024 |
170.279 |
1,51%
|
116,84
|
116,83
|
119,00
|
118,44
|
27/05/2024 |
0 |
-0,36%
|
116,55
|
116,2675
|
117,96
|
116,68
|
24/05/2024 |
62.480 |
-0,36%
|
116,55
|
116,2675
|
117,96
|
116,68
|
23/05/2024 |
97.884 |
0,16%
|
117,45
|
116,76
|
118,19
|
117,10
|
22/05/2024 |
48.093 |
-1,19%
|
117,94
|
116,52
|
118,49
|
116,91
|
21/05/2024 |
41.952 |
-0,95%
|
118,83
|
117,605
|
119,45
|
118,32
|
20/05/2024 |
73.257 |
1,24%
|
117,74
|
118,36
|
120,03
|
119,45
|
17/05/2024 |
65.011 |
-1,43%
|
121,12
|
116,741
|
119,38
|
117,99
|
16/05/2024 |
126.028 |
-1,19%
|
121,00
|
119,0063
|
121,07
|
119,70
|
15/05/2024 |
185.888 |
1,36%
|
120,19
|
118,23
|
121,855
|
121,19
|
14/05/2024 |
66.675 |
-0,41%
|
121,95
|
118,43
|
121,505
|
119,57
|
13/05/2024 |
65.174 |
-0,45%
|
121,95
|
119,81
|
122,64
|
120,06
|
10/05/2024 |
32.359 |
-0,03%
|
121,435
|
119,15
|
121,07
|
120,60
|
09/05/2024 |
32.390 |
2,00%
|
117,23
|
118,12
|
120,97
|
120,64
|
08/05/2024 |
28.650 |
-0,71%
|
118,31
|
116,89
|
118,57
|
118,28
|
07/05/2024 |
45.985 |
0,13%
|
119,78
|
118,97
|
120,24
|
119,13
|
06/05/2024 |
54.547 |
0,55%
|
119,99
|
118,55
|
120,25
|
118,98
|
03/05/2024 |
65.491 |
-1,39%
|
120,72
|
118,075
|
122,98
|
118,33
|
02/05/2024 |
68.052 |
1,16%
|
120,91
|
119,07
|
121,58
|
120,00
|
01/05/2024 |
95.336 |
-0,40%
|
119,74
|
118,26
|
120,65
|
118,62
|
30/04/2024 |
121.534 |
-2,67%
|
120,91
|
118,93
|
122,55
|
119,09
|
29/04/2024 |
104.065 |
1,10%
|
121,56
|
120,78
|
125,31
|
122,36
|
26/04/2024 |
356.693 |
10,49%
|
119,00
|
117,31
|
126,40
|
121,03
|
25/04/2024 |
117.830 |
0,43%
|
108,43
|
108,06
|
110,77
|
109,54
|
24/04/2024 |
59.874 |
-0,09%
|
110,11
|
108,39
|
110,19
|
109,115
|
23/04/2024 |
136.626 |
1,35%
|
108,48
|
108,85
|
110,31
|
109,21
|
22/04/2024 |
129.454 |
-1,28%
|
110,05
|
107,50
|
110,85
|
107,76
|
19/04/2024 |
154.067 |
2,58%
|
106,92
|
107,51
|
109,575
|
109,16
|
18/04/2024 |
76.202 |
0,57%
|
110,63
|
105,57
|
108,46
|
106,42
|
17/04/2024 |
79.291 |
-3,57%
|
110,63
|
105,961
|
110,55
|
105,82
|
16/04/2024 |
32.842 |
-0,41%
|
110,14
|
109,29
|
110,58
|
109,74
|
15/04/2024 |
42.233 |
-0,61%
|
111,13
|
109,73
|
112,345
|
110,19
|
12/04/2024 |
29.131 |
-3,45%
|
114,70
|
110,1775
|
113,22
|
110,87
|
11/04/2024 |
32.523 |
0,83%
|
114,70
|
113,38
|
115,265
|
114,83
|
10/04/2024 |
42.784 |
-4,44%
|
116,78
|
112,41
|
116,1417
|
113,89
|
09/04/2024 |
32.674 |
1,28%
|
118,96
|
118,41
|
121,695
|
119,18
|
08/04/2024 |
34.686 |
1,00%
|
117,13
|
116,095
|
118,02
|
117,67
|
05/04/2024 |
40.809 |
-0,66%
|
116,20
|
115,84
|
118,07
|
116,50
|
04/04/2024 |
35.821 |
0,70%
|
115,97
|
116,15
|
118,73
|
117,27
|
03/04/2024 |
28.955 |
0,74%
|
114,14
|
114,72
|
116,93
|
116,45
|
02/04/2024 |
46.385 |
-2,18%
|
118,50
|
115,10
|
117,25
|
115,59
|
01/04/2024 |
47.576 |
-0,45%
|
118,50
|
116,815
|
118,98
|
118,16
|
28/03/2024 |
75.418 |
-1,49%
|
120,97
|
118,035
|
121,14
|
118,69
|
27/03/2024 |
46.640 |
2,08%
|
118,30
|
118,21
|
121,48
|
120,48
|
26/03/2024 |
38.917 |
-0,02%
|
118,30
|
117,7028
|
118,805
|
118,03
|
25/03/2024 |
53.187 |
-0,11%
|
118,37
|
117,32
|
118,71
|
118,05
|
22/03/2024 |
57.186 |
-0,05%
|
118,37
|
117,9725
|
119,465
|
118,18
|
21/03/2024 |
72.121 |
0,78%
|
118,44
|
118,06
|
119,675
|
118,24
|
20/03/2024 |
72.108 |
2,39%
|
113,76
|
113,82
|
117,47
|
117,33
|
19/03/2024 |
167.875 |
-0,06%
|
115,33
|
114,15
|
115,99
|
114,59
|
18/03/2024 |
58.219 |
-3,00%
|
118,69
|
114,375
|
118,20
|
114,66
|
15/03/2024 |
123.609 |
0,21%
|
118,27
|
118,10
|
121,67
|
118,21
|
14/03/2024 |
108.842 |
0,08%
|
118,00
|
116,27
|
119,25
|
117,96
|
13/03/2024 |
69.013 |
0,99%
|
117,025
|
116,50
|
118,17
|
117,87
|
12/03/2024 |
70.567 |
-0,88%
|
117,025
|
116,05
|
117,75
|
116,71
|
11/03/2024 |
97.595 |
1,60%
|
116,13
|
115,95
|
119,15
|
117,75
|
08/03/2024 |
84.258 |
3,70%
|
111,39
|
112,8069
|
116,1999
|
115,90
|
07/03/2024 |
123.355 |
1,48%
|
111,39
|
109,905
|
112,21
|
111,76
|
06/03/2024 |
30.207 |
0,08%
|
110,87
|
109,43
|
110,77
|
110,13
|
05/03/2024 |
48.906 |
-0,61%
|
109,85
|
109,81
|
112,43
|
110,04
|
04/03/2024 |
42.795 |
-1,01%
|
111,82
|
110,59
|
112,22
|
110,71
|
01/03/2024 |
50.525 |
-0,21%
|
111,58
|
111,41
|
113,335
|
111,84
|
29/02/2024 |
65.013 |
-2,03%
|
115,385
|
111,77
|
116,17
|
112,07
|
28/02/2024 |
81.265 |
3,13%
|
110,00
|
109,575
|
115,40
|
114,39
|
27/02/2024 |
80.995 |
-0,32%
|
110,95
|
109,88
|
112,055
|
110,92
|
26/02/2024 |
65.742 |
-0,40%
|
110,95
|
109,76
|
111,58
|
111,27
|
23/02/2024 |
134.156 |
-2,43%
|
110,00
|
111,025
|
116,03
|
111,72
|
22/02/2024 |
315.666 |
-1,49%
|
110,00
|
107,37
|
114,51
|
114,50
|
21/02/2024 |
101.130 |
-2,51%
|
119,28
|
115,6126
|
118,68
|
116,19
|
20/02/2024 |
63.961 |
0,42%
|
119,025
|
117,90
|
120,01
|
119,18
|
19/02/2024 |
36.985 |
-0,90%
|
119,025
|
118,14
|
120,05
|
118,62
|
16/02/2024 |
36.985 |
-0,90%
|
119,025
|
118,14
|
120,05
|
118,62
|
15/02/2024 |
59.745 |
3,07%
|
116,75
|
116,91
|
119,49
|
119,71
|
14/02/2024 |
70.821 |
0,91%
|
115,30
|
115,24
|
117,40
|
116,093
|
13/02/2024 |
150.843 |
-5,37%
|
118,385
|
114,15
|
119,025
|
115,09
|
12/02/2024 |
50.999 |
2,05%
|
120,00
|
120,12
|
121,97
|
121,71
|