HollySys Automation Technoligies Ltd (HOLI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	72.481	-0,27%	25,73	25,685	25,8295	25,70
27/02/2024	159.682	0,27%	25,73	25,70	25,87	25,77
26/02/2024	337.091	0,00%	25,70	25,64	25,80	25,70
23/02/2024	186.575	0,23%	25,70	25,63	25,795	25,70
22/02/2024	161.197	-0,43%	25,82	25,64	25,82	25,64
21/02/2024	274.253	0,20%	25,72	25,66	25,79	25,75
20/02/2024	201.382	-0,19%	25,83	25,70	25,78	25,70
19/02/2024	84.792	0,00%	25,83	25,71	25,83	25,75
16/02/2024	84.792	0,00%	25,83	25,71	25,83	25,75
15/02/2024	149.785	0,35%	25,74	25,68	25,86	25,84
14/02/2024	177.270	0,20%	25,80	25,80	25,905	25,75
13/02/2024	292.531	-0,43%	25,69	25,61	25,87	25,70
12/02/2024	529.771	0,39%	25,69	25,64	25,98	25,81
09/02/2024	765.128	0,04%	25,65	25,65	25,75	25,71
08/02/2024	1.697.246	0,51%	25,70	25,65	25,80	25,70
07/02/2024	634.383	-0,55%	25,74	25,48	25,77	25,57
06/02/2024	857.533	0,78%	25,40	25,46	25,71	25,71
05/02/2024	557.769	0,99%	25,40	25,335	25,5499	25,51
02/02/2024	273.922	0,44%	25,09	25,07	25,37	25,26
01/02/2024	430.317	1,66%	25,02	24,75	25,1975	25,15
31/01/2024	529.371	-1,20%	25,02	24,54	25,02	24,74
30/01/2024	1.019.933	-2,19%	25,44	24,98	25,55	25,04
29/01/2024	2.245.565	0,83%	25,36	25,145	26,25	25,60
26/01/2024	694.874	0,16%	25,34	25,26	25,44	25,39
25/01/2024	1.140.906	-0,20%	25,34	25,34	25,54	25,35
24/01/2024	575.119	0,44%	25,30	25,30	25,50	25,40
23/01/2024	2.674.432	-1,21%	25,67	25,23	25,625	25,29
22/01/2024	1.589.440	-0,27%	25,75	25,31	25,895	25,60
19/01/2024	1.094.410	-0,31%	25,90	25,565	25,82	25,67
18/01/2024	1.962.035	-0,16%	25,90	25,725	26,025	25,75
17/01/2024	534.550	-0,35%	25,74	25,7103	25,90	25,79
16/01/2024	676.670	-0,08%	26,06	25,87	25,99	25,88
15/01/2024	1.158.084	-0,61%	26,06	25,8847	26,06	25,90
12/01/2024	1.158.084	-0,61%	26,06	25,8847	26,06	25,90
11/01/2024	258.384	-0,38%	26,13	25,96	26,20	26,06
10/01/2024	255.343	-0,31%	26,23	26,11	26,27	26,16
09/01/2024	199.675	-0,15%	26,25	26,24	26,30	26,24
08/01/2024	189.009	-0,64%	26,39	26,24	26,395	26,28
05/01/2024	767.397	1,54%	26,20	26,17	26,585	26,45
04/01/2024	458.382	-0,76%	26,27	26,03	26,215	26,05
03/01/2024	825.892	0,34%	26,27	26,11	26,36	26,25
02/01/2024	404.863	-0,72%	26,27	26,06	26,45	26,16
29/12/2023	395.469	-0,57%	26,46	26,305	26,54	26,35
28/12/2023	404.521	0,00%	26,58	26,43	26,62	26,50
27/12/2023	991.227	-1,23%	26,30	26,27	26,528	26,52
26/12/2023	1.603.442	5,21%	25,76	26,815	27,251	26,85
22/12/2023	404.620	-1,20%	25,76	25,49	25,82	25,49
21/12/2023	353.554	-0,23%	25,84	25,70	25,96	25,80
20/12/2023	652.932	-0,39%	25,84	25,839	25,96	25,86
19/12/2023	602.928	0,08%	25,90	25,90	26,02	25,96
18/12/2023	787.029	-0,35%	25,97	25,54	26,02	25,94
15/12/2023	1.718.791	0,12%	25,97	25,89	26,08	26,03
14/12/2023	1.938.907	-0,88%	25,97	25,90	26,06	26,00
13/12/2023	2.257.744	2,62%	25,60	25,50	26,245	26,23
12/12/2023	7.140.727	2,86%	24,96	24,52	25,72	25,52
11/12/2023	5.939.651	9,25%	24,96	23,9402	25,00	24,80
08/12/2023	103.956	-0,40%	22,75	22,53	22,80	22,70
07/12/2023	151.341	1,02%	22,52	22,52	22,83	22,79
06/12/2023	209.397	-1,44%	22,82	22,56	22,87	22,56
05/12/2023	218.713	-0,26%	22,82	22,60	22,95	22,89
04/12/2023	166.502	0,04%	22,82	22,82	23,00	22,95
01/12/2023	313.214	0,61%	22,76	22,82	23,11	22,94
30/11/2023	288.676	-1,00%	23,01	22,695	23,07	22,80
29/11/2023	159.579	-0,13%	23,03	23,02	23,23	23,03
28/11/2023	995.621	-0,60%	23,26	23,00	23,33	23,06
27/11/2023	584.744	-1,28%	22,60	23,1301	23,71	23,20
24/11/2023	898.834	5,67%	22,60	22,86	23,78	23,68
23/11/2023	250.178	1,82%	22,60	22,20	22,60	23,00
22/11/2023	203.028	-0,80%	22,60	22,20	22,60	22,41
21/11/2023	202.398	0,22%	22,50	22,39	22,675	22,59
20/11/2023	174.306	-0,97%	22,50	22,50	22,76	22,54
17/11/2023	115.364	-0,18%	22,92	22,58	22,97	22,76
16/11/2023	318.831	0,80%	22,60	22,6209	23,08	22,80
15/11/2023	197.528	-0,11%	22,60	22,55	22,97	22,62
14/11/2023	360.271	1,28%	22,40	22,40	22,65	22,645
13/11/2023	175.554	0,54%	22,44	22,19	22,55	22,36
10/11/2023	150.402	0,32%	22,24	22,13	22,33	22,24
09/11/2023	105.540	0,77%	22,34	22,05	22,23	22,17
08/11/2023	408.028	1,24%	21,71	21,85	21,96	22,00
07/11/2023	269.008	-0,41%	21,00	21,50	21,96	21,73
06/11/2023	741.435	5,92%	20,92	20,365	22,20	21,82
03/11/2023	430.832	-0,63%	20,92	20,365	21,00	20,60
02/11/2023	86.672	0,15%	20,63	20,00	20,85	20,73
01/11/2023	85.128	0,93%	20,43	20,3378	20,77	20,70
31/10/2023	343.996	-0,97%	20,73	20,37	21,00	20,51
30/10/2023	140.526	1,42%	20,27	20,59	20,91	20,71
27/10/2023	1.123.215	0,37%	20,27	20,12	21,00	20,32
26/10/2023	1.855.147	2,82%	20,01	19,40	20,75	20,245
25/10/2023	4.043.066	-0,83%	20,01	19,26	21,00	19,69
24/10/2023	810.470	5,22%	18,81	18,81	20,46	19,855
23/10/2023	162.086	-1,77%	19,20	18,85	19,285	18,87
20/10/2023	179.580	-1,39%	19,53	19,13	19,53	19,21
19/10/2023	191.718	-0,76%	19,62	19,40	19,90	19,48
18/10/2023	191.073	-2,87%	20,06	19,55	20,24	19,63
17/10/2023	113.684	0,20%	20,06	20,02	20,45	20,21
16/10/2023	83.457	-1,18%	20,39	20,04	20,39	20,17
13/10/2023	74.567	-1,64%	20,69	20,24	20,69	20,41
12/10/2023	92.579	-0,24%	20,84	20,5325	21,03	20,75
11/10/2023	2.455.426	0,19%	20,88	20,62	22,00	20,80
10/10/2023	75.229	-0,24%	20,71	20,71	20,89	20,76