Steel Connect Ord Shs (STCN)
Exportar para Excel
1 2 3 > >> |
18/07/2024 |
3.105 |
0,00%
|
12,66
|
12,66
|
12,85
|
12,85
|
17/07/2024 |
3.105 |
1,50%
|
12,66
|
12,66
|
12,85
|
12,85
|
16/07/2024 |
4.766 |
-2,09%
|
12,85
|
12,64
|
12,85
|
12,66
|
15/07/2024 |
6.854 |
0,78%
|
12,84
|
12,83
|
12,95
|
12,93
|
12/07/2024 |
1.507 |
2,64%
|
12,60
|
12,35
|
12,83
|
12,83
|
11/07/2024 |
309 |
-0,87%
|
12,57
|
12,50
|
12,57
|
12,50
|
10/07/2024 |
3.288 |
-2,63%
|
12,95
|
12,38
|
12,95
|
12,61
|
09/07/2024 |
3.056 |
0,00%
|
12,95
|
12,80
|
12,95
|
12,95
|
08/07/2024 |
7.447 |
0,16%
|
12,85
|
12,83
|
12,95
|
12,95
|
05/07/2024 |
3.208 |
1,81%
|
12,67
|
12,67
|
12,93
|
12,93
|
04/07/2024 |
1.362 |
0,00%
|
12,62
|
12,56
|
12,82
|
12,70
|
03/07/2024 |
1.362 |
0,79%
|
12,62
|
12,56
|
12,82
|
12,70
|
02/07/2024 |
14.990 |
-1,95%
|
12,85
|
12,60
|
12,88
|
12,60
|
01/07/2024 |
2.564 |
0,08%
|
12,84
|
12,83
|
12,85
|
12,85
|
28/06/2024 |
2.926 |
0,08%
|
12,87
|
12,53
|
12,87
|
12,84
|
27/06/2024 |
1.457 |
-0,08%
|
12,84
|
12,80
|
12,84
|
12,83
|
26/06/2024 |
3.124 |
0,31%
|
12,80
|
12,73
|
12,85
|
12,84
|
25/06/2024 |
4.864 |
1,03%
|
12,67
|
12,40
|
12,80
|
12,80
|
24/06/2024 |
6.504 |
0,24%
|
12,65
|
12,38
|
12,67
|
12,67
|
21/06/2024 |
10.914 |
1,20%
|
12,47
|
12,35
|
12,65
|
12,64
|
20/06/2024 |
2.847 |
-0,32%
|
12,54
|
12,345
|
12,54
|
12,49
|
19/06/2024 |
8.550 |
0,00%
|
12,06
|
11,75
|
12,53
|
12,53
|
18/06/2024 |
8.550 |
3,04%
|
12,06
|
11,75
|
12,53
|
12,53
|
17/06/2024 |
14.939 |
-0,16%
|
12,65
|
11,70
|
12,5729
|
12,14
|
14/06/2024 |
9.016 |
-2,86%
|
12,65
|
12,10
|
12,625
|
12,25
|
13/06/2024 |
22.592 |
5,35%
|
11,70
|
11,6982
|
12,61
|
12,61
|
12/06/2024 |
14.663 |
2,22%
|
11,70
|
11,37
|
11,75
|
11,96
|
11/06/2024 |
1.291 |
-0,43%
|
10,72
|
11,26
|
11,74
|
11,70
|
10/06/2024 |
24.611 |
6,82%
|
10,72
|
11,00
|
11,75
|
11,75
|
07/06/2024 |
13.677 |
-3,57%
|
10,72
|
10,11
|
11,5697
|
10,68
|
06/06/2024 |
2.145 |
4,99%
|
10,72
|
10,00
|
11,075
|
10,95
|
05/06/2024 |
20.694 |
-1,70%
|
10,72
|
10,05
|
10,9837
|
10,44
|
04/06/2024 |
2.772 |
-1,03%
|
10,76
|
10,61
|
11,8399
|
10,62
|
03/06/2024 |
3.374 |
-4,93%
|
11,24
|
10,60
|
11,10
|
10,60
|
31/05/2024 |
854 |
-1,68%
|
11,37
|
11,4397
|
11,55
|
11,15
|
30/05/2024 |
770 |
-1,90%
|
11,55
|
11,1501
|
11,55
|
11,36
|
29/05/2024 |
3.464 |
-2,79%
|
11,62
|
11,15
|
11,62
|
11,17
|
28/05/2024 |
3.105 |
-1,71%
|
11,55
|
11,1242
|
12,10
|
11,49
|
27/05/2024 |
1.064 |
0,00%
|
11,21
|
11,21
|
11,69
|
11,69
|
24/05/2024 |
1.064 |
-0,85%
|
11,21
|
11,21
|
11,69
|
11,69
|
23/05/2024 |
5.305 |
-4,67%
|
11,97
|
11,1592
|
11,6962
|
11,24
|
22/05/2024 |
3.784 |
1,90%
|
11,97
|
11,7993
|
11,985
|
11,79
|
21/05/2024 |
5.185 |
-2,36%
|
11,97
|
11,7027
|
11,97
|
11,59
|
20/05/2024 |
7.892 |
-5,19%
|
12,36
|
11,63
|
12,40
|
11,87
|
17/05/2024 |
4.418 |
0,64%
|
12,49
|
12,395
|
12,6112
|
12,52
|
16/05/2024 |
771 |
0,00%
|
12,52
|
12,3448
|
12,3448
|
12,58
|
15/05/2024 |
11.593 |
0,24%
|
12,52
|
12,45
|
12,60
|
12,58
|
14/05/2024 |
5.917 |
-0,80%
|
12,47
|
12,46
|
12,55
|
12,45
|
13/05/2024 |
7.389 |
-0,36%
|
12,55
|
12,46
|
12,55
|
12,505
|
10/05/2024 |
3.728 |
1,70%
|
12,45
|
12,40
|
12,55
|
12,55
|
09/05/2024 |
2.407 |
-0,80%
|
12,44
|
12,33
|
12,43
|
12,34
|
08/05/2024 |
2.006 |
-0,64%
|
12,47
|
12,39
|
12,55
|
12,38
|
07/05/2024 |
5.401 |
0,73%
|
11,88
|
12,21
|
12,60
|
12,46
|
06/05/2024 |
4.596 |
4,30%
|
11,88
|
11,825
|
12,4799
|
12,37
|
03/05/2024 |
3.771 |
-1,39%
|
12,42
|
11,95
|
12,44
|
12,10
|
02/05/2024 |
7.073 |
-0,24%
|
12,17
|
12,26
|
12,50
|
12,47
|
01/05/2024 |
8.788 |
-0,08%
|
12,17
|
12,32
|
12,49
|
12,48
|
30/04/2024 |
2.149 |
0,16%
|
12,17
|
12,425
|
12,50
|
12,49
|
29/04/2024 |
9.893 |
3,09%
|
12,17
|
12,17
|
12,40
|
12,50
|
26/04/2024 |
49.501 |
1,81%
|
11,50
|
11,85
|
12,25
|
12,125
|
25/04/2024 |
64.522 |
-1,54%
|
11,50
|
11,7601
|
12,24
|
11,9434
|
24/04/2024 |
170.273 |
2,53%
|
11,50
|
11,71
|
12,25
|
12,14
|
23/04/2024 |
7.771 |
6,39%
|
11,50
|
11,375
|
12,25
|
11,99
|
22/04/2024 |
9.848 |
3,87%
|
9,85
|
10,90
|
11,65
|
11,28
|
19/04/2024 |
13.755 |
7,74%
|
9,85
|
10,64
|
11,6545
|
11,248
|
18/04/2024 |
11.575 |
8,34%
|
9,85
|
9,7775
|
10,5727
|
10,65
|
17/04/2024 |
1.132 |
-0,35%
|
9,89
|
9,78
|
9,95
|
9,895
|
16/04/2024 |
1.628 |
1,74%
|
9,55
|
9,5682
|
9,93
|
9,93
|
15/04/2024 |
3.051 |
-2,01%
|
9,55
|
9,70
|
10,00
|
9,76
|
12/04/2024 |
6.841 |
3,63%
|
9,55
|
9,3501
|
9,9575
|
10,00
|
11/04/2024 |
29.686 |
5,58%
|
9,02
|
9,02
|
10,00
|
9,65
|
10/04/2024 |
24.133 |
5,06%
|
9,07
|
8,6201
|
9,2001
|
9,14
|
09/04/2024 |
8.456 |
-3,32%
|
9,07
|
8,6201
|
9,01
|
8,74
|
08/04/2024 |
724 |
-1,49%
|
9,13
|
9,0963
|
9,13
|
9,26
|
05/04/2024 |
592 |
0,32%
|
9,29
|
9,18
|
9,18
|
9,40
|
04/04/2024 |
8.695 |
8,95%
|
9,29
|
8,90
|
9,29
|
9,37
|
03/04/2024 |
7.733 |
-3,19%
|
9,29
|
8,55
|
9,29
|
9,10
|
02/04/2024 |
3.725 |
0,00%
|
9,46
|
9,40
|
9,50
|
9,40
|
01/04/2024 |
428 |
-0,21%
|
9,46
|
9,255
|
9,255
|
9,40
|
28/03/2024 |
1.345 |
-0,42%
|
9,46
|
9,43
|
9,4993
|
9,43
|
27/03/2024 |
5.932 |
0,53%
|
9,50
|
9,4201
|
9,50
|
9,47
|
26/03/2024 |
11.102 |
-4,07%
|
9,83
|
9,65
|
9,77
|
9,42
|
25/03/2024 |
6.987 |
3,85%
|
9,73
|
9,6601
|
9,92
|
9,99
|
22/03/2024 |
3.990 |
0,42%
|
9,50
|
9,42
|
9,75
|
9,62
|
21/03/2024 |
3.631 |
10,28%
|
9,00
|
9,19
|
9,77
|
9,6052
|
20/03/2024 |
2.374 |
0,58%
|
8,93
|
8,70
|
8,73
|
8,71
|
19/03/2024 |
1.717 |
0,11%
|
8,93
|
8,97
|
8,97
|
9,05
|
18/03/2024 |
2.400 |
-0,11%
|
9,05
|
8,95
|
9,345
|
9,04
|
15/03/2024 |
28.209 |
2,85%
|
8,75
|
8,67
|
9,00
|
9,02
|
14/03/2024 |
9.816 |
-0,34%
|
8,81
|
8,42
|
9,05
|
8,77
|
13/03/2024 |
268 |
2,04%
|
8,83
|
8,95
|
9,05
|
8,99
|
12/03/2024 |
1.855 |
-0,90%
|
9,01
|
8,95
|
9,05
|
8,82
|
11/03/2024 |
6.895 |
-1,77%
|
8,91
|
9,00
|
9,0499
|
8,90
|
08/03/2024 |
266 |
1,34%
|
8,91
|
8,82
|
9,48
|
9,06
|
07/03/2024 |
856 |
-1,21%
|
9,03
|
8,82
|
9,48
|
8,95
|
06/03/2024 |
7.074 |
-1,63%
|
9,00
|
8,875
|
9,35
|
9,06
|
05/03/2024 |
221 |
0,44%
|
9,02
|
9,01
|
9,01
|
9,21
|
04/03/2024 |
3.610 |
6,75%
|
8,60
|
8,85
|
9,1999
|
9,17
|
01/03/2024 |
5.071 |
2,75%
|
8,60
|
8,3401
|
8,90
|
8,59
|
29/02/2024 |
731 |
0,00%
|
8,41
|
8,82
|
8,82
|
8,31
|