Steel Connect Ord Shs (STCN)
Exportar para Excel
< 1 2 3 > |
28/02/2024 |
2.114 |
-1,56%
|
8,41
|
8,41
|
8,75
|
8,23
|
27/02/2024 |
4.754 |
1,15%
|
8,37
|
8,31
|
8,6199
|
8,36
|
26/02/2024 |
10.633 |
7,76%
|
7,56
|
7,56
|
8,49
|
8,265
|
23/02/2024 |
2.603 |
-4,84%
|
8,33
|
7,3559
|
7,6235
|
7,67
|
22/02/2024 |
3.003 |
0,00%
|
8,33
|
8,0501
|
8,33
|
8,06
|
21/02/2024 |
928 |
-0,98%
|
8,48
|
8,42
|
8,48
|
8,06
|
20/02/2024 |
1.460 |
-3,53%
|
8,69
|
8,6177
|
8,675
|
8,20
|
19/02/2024 |
87 |
0,00%
|
8,58
|
8,50
|
8,58
|
8,50
|
16/02/2024 |
87 |
-2,75%
|
8,58
|
8,50
|
8,58
|
8,50
|
15/02/2024 |
826 |
-0,46%
|
8,71
|
8,51
|
8,74
|
8,70
|
14/02/2024 |
402 |
-1,24%
|
8,37
|
8,00
|
8,74
|
8,74
|
13/02/2024 |
5.615 |
0,48%
|
8,37
|
8,05
|
8,85
|
8,44
|
12/02/2024 |
2.956 |
-2,54%
|
9,11
|
8,40
|
8,69
|
8,43
|
09/02/2024 |
3.116 |
-0,23%
|
9,11
|
8,649
|
8,90
|
8,60
|
08/02/2024 |
776 |
-6,30%
|
9,11
|
9,10
|
9,10
|
8,62
|
07/02/2024 |
2.726 |
5,63%
|
8,69
|
8,954
|
9,1202
|
9,20
|
06/02/2024 |
656 |
-0,76%
|
9,10
|
8,6401
|
8,69
|
9,15
|
05/02/2024 |
17.708 |
-0,11%
|
9,07
|
8,20
|
9,51
|
9,22
|
02/02/2024 |
8.273 |
-5,30%
|
9,64
|
9,00
|
9,79
|
9,11
|
01/02/2024 |
296 |
1,16%
|
9,54
|
9,61
|
9,79
|
9,63
|
31/01/2024 |
1.502 |
-2,36%
|
9,62
|
9,7899
|
9,79
|
9,52
|
30/01/2024 |
1.767 |
-0,62%
|
9,62
|
9,61
|
9,7732
|
9,69
|
29/01/2024 |
429 |
-2,87%
|
9,80
|
9,5894
|
9,73
|
9,48
|
26/01/2024 |
4.708 |
2,31%
|
9,65
|
9,48
|
9,73
|
9,76
|
25/01/2024 |
1.141 |
0,63%
|
9,63
|
9,5604
|
9,61
|
9,54
|
24/01/2024 |
428 |
0,32%
|
9,63
|
9,63
|
9,63
|
9,48
|
23/01/2024 |
1.075 |
-1,46%
|
9,56
|
9,74
|
9,74
|
9,45
|
22/01/2024 |
2.678 |
0,63%
|
9,64
|
9,60
|
9,70
|
9,59
|
19/01/2024 |
755 |
1,05%
|
9,68
|
9,6431
|
9,7777
|
9,65
|
18/01/2024 |
399 |
0,63%
|
9,51
|
9,7421
|
9,7421
|
9,6601
|
17/01/2024 |
204 |
-0,31%
|
9,60
|
9,5402
|
9,5402
|
9,51
|
16/01/2024 |
537 |
0,11%
|
9,60
|
9,65
|
9,65
|
9,54
|
15/01/2024 |
2.034 |
-0,42%
|
9,60
|
9,4732
|
9,7644
|
9,53
|
12/01/2024 |
2.034 |
-0,42%
|
9,60
|
9,4732
|
9,7644
|
9,53
|
11/01/2024 |
976 |
-2,15%
|
9,75
|
9,57
|
9,75
|
9,57
|
10/01/2024 |
743 |
-0,41%
|
9,65
|
9,7743
|
9,7743
|
9,76
|
09/01/2024 |
1.683 |
0,00%
|
9,65
|
9,41
|
9,57
|
9,70
|
08/01/2024 |
889 |
-1,25%
|
9,65
|
9,52
|
9,55
|
9,51
|
05/01/2024 |
180 |
-1,53%
|
9,65
|
9,70
|
9,85
|
9,63
|
04/01/2024 |
847 |
0,41%
|
9,63
|
9,70
|
9,8815
|
9,79
|
03/01/2024 |
3.817 |
1,77%
|
9,42
|
9,58
|
9,8815
|
9,77
|
02/01/2024 |
2.591 |
0,84%
|
9,42
|
9,61
|
9,75
|
9,60
|
29/12/2023 |
2.489 |
0,21%
|
9,42
|
9,53
|
9,70
|
9,53
|
28/12/2023 |
3.359 |
1,93%
|
9,30
|
9,30
|
9,72
|
9,51
|
27/12/2023 |
7.083 |
0,65%
|
9,52
|
9,30
|
9,405
|
9,33
|
26/12/2023 |
3.967 |
-4,33%
|
9,68
|
9,27
|
9,70
|
9,27
|
22/12/2023 |
223 |
4,28%
|
9,52
|
9,50
|
9,605
|
9,74
|
21/12/2023 |
2.988 |
-2,17%
|
9,52
|
9,50
|
9,605
|
9,49
|
20/12/2023 |
6.774 |
0,31%
|
9,65
|
9,3756
|
9,70
|
9,70
|
19/12/2023 |
36 |
-3,12%
|
9,73
|
9,1453
|
9,475
|
9,175
|
18/12/2023 |
4.359 |
-0,21%
|
9,73
|
9,1453
|
9,475
|
9,50
|
15/12/2023 |
3.278 |
0,00%
|
9,73
|
9,1444
|
9,5547
|
9,52
|
14/12/2023 |
2.084 |
2,15%
|
9,36
|
9,65
|
9,88
|
9,52
|
13/12/2023 |
2.298 |
-2,92%
|
9,62
|
9,012
|
9,3742
|
9,32
|
12/12/2023 |
921 |
0,00%
|
9,62
|
9,555
|
9,60
|
9,60
|
11/12/2023 |
10.273 |
-2,05%
|
9,62
|
9,49
|
9,968
|
9,58
|
08/12/2023 |
4.508 |
2,70%
|
9,42
|
9,1001
|
9,80
|
9,51
|
07/12/2023 |
218 |
-1,07%
|
9,47
|
9,47
|
9,47
|
9,23
|
06/12/2023 |
1.154 |
0,76%
|
9,28
|
9,28
|
9,55
|
9,33
|
05/12/2023 |
877 |
2,31%
|
9,50
|
9,20
|
9,72
|
9,73
|
04/12/2023 |
3.113 |
-1,96%
|
9,46
|
9,20
|
9,72
|
9,51
|
01/12/2023 |
2.013 |
0,85%
|
9,865
|
9,68
|
9,94
|
9,50
|
30/11/2023 |
5.236 |
2,84%
|
9,50
|
9,43
|
9,51
|
9,42
|
29/11/2023 |
768 |
-4,68%
|
9,50
|
9,75
|
9,75
|
9,16
|
28/11/2023 |
1.109 |
-1,65%
|
9,74
|
9,53
|
9,69
|
9,56
|
27/11/2023 |
6.970 |
3,62%
|
9,41
|
9,50
|
9,99
|
9,73
|
24/11/2023 |
4.587 |
1,51%
|
8,95
|
9,3158
|
9,41
|
9,43
|
23/11/2023 |
2.267 |
-1,44%
|
8,95
|
8,92
|
9,31
|
8,88
|
22/11/2023 |
2.267 |
-1,44%
|
8,95
|
8,92
|
9,31
|
8,88
|
21/11/2023 |
193 |
-3,43%
|
8,95
|
9,1191
|
9,33
|
9,01
|
20/11/2023 |
4.963 |
1,52%
|
8,95
|
9,1191
|
9,33
|
9,33
|
17/11/2023 |
1.422 |
2,23%
|
9,03
|
8,73
|
9,00
|
9,19
|
16/11/2023 |
1.551 |
1,47%
|
8,85
|
8,95
|
9,15
|
8,99
|
15/11/2023 |
18.524 |
-8,04%
|
9,57
|
8,0701
|
9,745
|
8,86
|
14/11/2023 |
2.102 |
-1,78%
|
9,71
|
9,51
|
9,745
|
9,635
|
13/11/2023 |
2.348 |
-1,80%
|
9,69
|
9,69
|
9,82
|
9,81
|
10/11/2023 |
1.509 |
3,95%
|
9,56
|
9,7995
|
10,35
|
9,99
|
09/11/2023 |
913 |
-3,65%
|
9,56
|
9,6862
|
9,89
|
9,51
|
08/11/2023 |
2.140 |
3,90%
|
9,43
|
9,54
|
9,89
|
9,87
|
07/11/2023 |
644 |
0,96%
|
9,50
|
9,50
|
9,50
|
9,50
|
06/11/2023 |
2.309 |
-1,98%
|
9,59
|
9,41
|
9,7665
|
9,41
|
03/11/2023 |
1.618 |
2,95%
|
9,59
|
9,50
|
9,7915
|
9,60
|
02/11/2023 |
7.018 |
-4,05%
|
9,50
|
9,50
|
9,99
|
9,23
|
01/11/2023 |
1.896 |
5,60%
|
9,02
|
9,94
|
9,94
|
9,62
|
31/10/2023 |
16.565 |
7,80%
|
9,02
|
9,05
|
9,70
|
9,68
|
30/10/2023 |
12.317 |
-3,44%
|
9,99
|
8,61
|
9,30
|
8,98
|
27/10/2023 |
10.925 |
-1,84%
|
9,99
|
8,8001
|
10,69
|
9,59
|
26/10/2023 |
3.034 |
-0,41%
|
9,91
|
9,70
|
10,1373
|
9,77
|
25/10/2023 |
2.294 |
0,51%
|
9,72
|
9,80
|
10,1373
|
9,81
|
24/10/2023 |
6.179 |
-0,31%
|
10,00
|
9,6903
|
10,34
|
9,76
|
23/10/2023 |
2.628 |
-5,68%
|
10,00
|
9,6903
|
10,2753
|
9,79
|
20/10/2023 |
647 |
3,80%
|
10,04
|
9,952
|
10,04
|
10,38
|
19/10/2023 |
948 |
0,91%
|
10,31
|
10,0001
|
10,155
|
10,00
|
18/10/2023 |
4.449 |
-4,99%
|
10,51
|
9,8101
|
10,6149
|
9,90
|
17/10/2023 |
2.999 |
-1,88%
|
10,59
|
10,42
|
10,94
|
10,42
|
16/10/2023 |
3.487 |
0,95%
|
10,43
|
10,20
|
10,9999
|
10,62
|
13/10/2023 |
3.847 |
1,46%
|
10,43
|
10,20
|
11,00
|
10,40
|
12/10/2023 |
2.538 |
-3,37%
|
10,43
|
10,20
|
10,90
|
10,05
|
11/10/2023 |
5.344 |
0,19%
|
10,47
|
10,2167
|
10,67
|
10,40
|
10/10/2023 |
2.995 |
-2,72%
|
10,62
|
10,30
|
10,85
|
10,38
|