SOITEC Silicon On Insulator Technologies (SOI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 23/12/2024 |
94.382 |
0,18%
|
83,15
|
82,35
|
84,15
|
84,15
|
| 20/12/2024 |
248.532 |
2,13%
|
81,40
|
80,05
|
84,00
|
84,00
|
| 19/12/2024 |
160.357 |
-6,75%
|
84,65
|
81,10
|
85,25
|
82,25
|
| 18/12/2024 |
0 |
2,92%
|
85,50
|
83,70
|
88,30
|
88,20
|
| 17/12/2024 |
116.816 |
-1,10%
|
85,20
|
84,35
|
88,20
|
85,70
|
| 16/12/2024 |
243.933 |
0,23%
|
85,85
|
83,40
|
89,15
|
86,65
|
| 13/12/2024 |
203.063 |
6,47%
|
82,60
|
82,60
|
88,35
|
86,45
|
| 12/12/2024 |
126.741 |
-2,99%
|
83,80
|
78,90
|
83,80
|
81,20
|
| 11/12/2024 |
157.553 |
-2,39%
|
85,70
|
82,00
|
85,80
|
83,70
|
| 10/12/2024 |
96.307 |
1,24%
|
84,00
|
83,15
|
87,35
|
85,75
|
| 09/12/2024 |
129.440 |
-2,08%
|
87,00
|
84,70
|
87,70
|
84,70
|
| 06/12/2024 |
216.666 |
1,77%
|
85,45
|
84,25
|
88,80
|
86,50
|
| 05/12/2024 |
223.326 |
12,51%
|
76,30
|
75,75
|
85,00
|
85,00
|
| 04/12/2024 |
71.314 |
1,14%
|
75,05
|
75,05
|
76,70
|
75,55
|
| 03/12/2024 |
80.232 |
-1,32%
|
76,45
|
72,90
|
76,60
|
74,70
|
| 02/12/2024 |
79.783 |
-3,14%
|
76,40
|
74,60
|
77,20
|
75,70
|
| 29/11/2024 |
63.752 |
-1,01%
|
78,90
|
77,45
|
79,90
|
78,15
|
| 28/11/2024 |
76.814 |
0,83%
|
79,55
|
78,55
|
81,10
|
78,95
|
| 27/11/2024 |
134.111 |
-6,06%
|
82,15
|
77,70
|
83,30
|
78,30
|
| 26/11/2024 |
257.641 |
-1,65%
|
83,90
|
81,80
|
85,75
|
83,35
|
| 25/11/2024 |
476.437 |
15,78%
|
74,40
|
74,40
|
84,75
|
84,75
|
| 22/11/2024 |
256.110 |
7,25%
|
68,80
|
66,50
|
75,30
|
73,20
|
| 21/11/2024 |
412.965 |
7,48%
|
68,00
|
65,60
|
76,95
|
68,25
|
| 20/11/2024 |
100.623 |
-2,31%
|
65,70
|
63,50
|
66,15
|
63,50
|
| 19/11/2024 |
89.357 |
0,15%
|
65,65
|
63,50
|
66,15
|
65,00
|
| 18/11/2024 |
129.407 |
-2,48%
|
65,25
|
63,75
|
66,30
|
64,90
|
| 15/11/2024 |
74.279 |
-4,38%
|
68,55
|
66,55
|
68,80
|
66,55
|
| 14/11/2024 |
178.511 |
4,66%
|
66,95
|
66,25
|
69,80
|
69,60
|
| 13/11/2024 |
73.894 |
-3,27%
|
68,10
|
66,20
|
68,50
|
66,50
|
| 12/11/2024 |
78.750 |
-2,07%
|
67,50
|
67,00
|
71,25
|
68,75
|
| 11/11/2024 |
50.746 |
1,15%
|
70,00
|
69,50
|
71,40
|
70,20
|
| 08/11/2024 |
58.087 |
-1,70%
|
70,60
|
69,30
|
71,35
|
69,40
|
| 07/11/2024 |
77.657 |
2,02%
|
69,25
|
68,65
|
71,50
|
70,60
|
| 06/11/2024 |
83.723 |
-1,43%
|
69,50
|
68,50
|
71,40
|
69,20
|
| 05/11/2024 |
77.961 |
-0,14%
|
70,15
|
69,30
|
71,05
|
70,20
|
| 04/11/2024 |
70.079 |
-3,96%
|
72,80
|
70,25
|
73,20
|
70,30
|
| 01/11/2024 |
44.623 |
1,04%
|
72,30
|
71,20
|
73,50
|
73,20
|
| 31/10/2024 |
83.332 |
1,05%
|
71,45
|
71,20
|
73,45
|
72,45
|
| 30/10/2024 |
151.143 |
-6,70%
|
76,15
|
71,50
|
76,35
|
71,70
|
| 29/10/2024 |
37.375 |
-0,20%
|
77,50
|
75,80
|
77,85
|
76,85
|
| 28/10/2024 |
52.308 |
-0,71%
|
77,80
|
76,45
|
79,95
|
77,00
|
| 25/10/2024 |
62.474 |
0,65%
|
76,85
|
76,70
|
78,10
|
77,55
|
| 24/10/2024 |
89.023 |
-0,52%
|
77,70
|
77,05
|
78,90
|
77,05
|
| 23/10/2024 |
78.193 |
-1,96%
|
78,40
|
77,15
|
80,40
|
77,45
|
| 22/10/2024 |
58.036 |
0,13%
|
79,35
|
78,70
|
80,25
|
79,00
|
| 21/10/2024 |
74.418 |
-2,59%
|
80,95
|
78,50
|
82,40
|
78,90
|
| 18/10/2024 |
143.029 |
5,61%
|
76,95
|
76,95
|
81,25
|
81,00
|
| 17/10/2024 |
122.062 |
1,39%
|
76,00
|
75,75
|
78,45
|
76,70
|
| 16/10/2024 |
131.402 |
-0,33%
|
73,10
|
72,55
|
77,00
|
75,65
|
| 15/10/2024 |
216.112 |
-9,64%
|
84,15
|
75,90
|
84,75
|
75,90
|
| 14/10/2024 |
123.668 |
2,50%
|
82,20
|
80,95
|
84,00
|
84,00
|
| 11/10/2024 |
140.522 |
-2,79%
|
84,00
|
79,80
|
84,50
|
81,95
|
| 10/10/2024 |
163.019 |
0,06%
|
83,50
|
81,20
|
84,30
|
84,30
|
| 09/10/2024 |
86.042 |
-0,12%
|
84,50
|
83,00
|
85,15
|
84,25
|
| 08/10/2024 |
89.551 |
-3,82%
|
86,80
|
83,80
|
86,85
|
84,35
|
| 07/10/2024 |
71.651 |
-3,73%
|
90,85
|
87,50
|
91,85
|
87,70
|
| 04/10/2024 |
75.202 |
2,65%
|
88,65
|
88,65
|
91,90
|
91,10
|
| 03/10/2024 |
101.171 |
0,62%
|
88,65
|
85,95
|
92,05
|
88,75
|
| 02/10/2024 |
127.059 |
0,23%
|
88,20
|
86,75
|
88,85
|
88,20
|
| 01/10/2024 |
111.203 |
-1,79%
|
90,05
|
87,15
|
91,25
|
88,00
|
| 30/09/2024 |
146.272 |
-8,15%
|
96,60
|
89,60
|
96,85
|
89,60
|
| 27/09/2024 |
135.091 |
3,06%
|
95,65
|
95,15
|
97,95
|
97,55
|
| 26/09/2024 |
99.936 |
3,73%
|
94,70
|
93,80
|
96,40
|
94,65
|
| 25/09/2024 |
58.864 |
1,45%
|
90,00
|
89,95
|
92,70
|
91,25
|
| 24/09/2024 |
74.150 |
-1,15%
|
92,60
|
89,05
|
92,85
|
89,95
|
| 23/09/2024 |
118.761 |
-0,38%
|
91,05
|
88,45
|
91,85
|
91,00
|
| 20/09/2024 |
93.670 |
-5,73%
|
96,20
|
91,35
|
96,55
|
91,35
|
| 19/09/2024 |
60.568 |
2,92%
|
97,75
|
95,20
|
97,80
|
96,90
|
| 18/09/2024 |
88.343 |
-1,57%
|
95,25
|
92,20
|
96,65
|
94,15
|
| 17/09/2024 |
66.364 |
2,57%
|
93,95
|
93,75
|
97,10
|
95,65
|
| 16/09/2024 |
139.856 |
-7,67%
|
100,40
|
91,65
|
100,50
|
93,25
|
| 13/09/2024 |
64.379 |
-1,75%
|
102,70
|
99,55
|
103,60
|
101,00
|
| 12/09/2024 |
54.244 |
-0,87%
|
106,60
|
102,80
|
107,70
|
102,80
|
| 11/09/2024 |
66.983 |
-1,52%
|
106,00
|
101,20
|
107,40
|
103,70
|
| 10/09/2024 |
48.582 |
-0,75%
|
106,40
|
104,80
|
108,70
|
105,30
|
| 09/09/2024 |
63.878 |
2,41%
|
104,40
|
104,30
|
109,20
|
106,10
|
| 06/09/2024 |
67.057 |
-0,48%
|
104,40
|
103,60
|
106,60
|
103,60
|
| 05/09/2024 |
35.628 |
0,58%
|
103,00
|
102,70
|
104,80
|
104,10
|
| 04/09/2024 |
80.751 |
-4,17%
|
104,60
|
101,50
|
105,60
|
103,50
|
| 03/09/2024 |
61.296 |
-1,01%
|
108,70
|
107,40
|
110,20
|
108,00
|
| 02/09/2024 |
44.137 |
-2,94%
|
112,00
|
109,10
|
112,40
|
109,10
|
| 30/08/2024 |
69.445 |
-0,44%
|
112,10
|
110,60
|
114,30
|
112,40
|
| 29/08/2024 |
88.804 |
5,81%
|
106,70
|
105,50
|
112,90
|
112,90
|
| 28/08/2024 |
46.363 |
0,95%
|
107,20
|
106,40
|
108,30
|
106,70
|
| 27/08/2024 |
39.375 |
-1,22%
|
106,10
|
105,50
|
108,40
|
105,70
|
| 26/08/2024 |
32.048 |
0,09%
|
106,80
|
105,30
|
107,30
|
107,00
|
| 23/08/2024 |
42.465 |
0,75%
|
105,70
|
104,10
|
107,10
|
106,90
|
| 22/08/2024 |
59.714 |
0,47%
|
105,60
|
105,20
|
106,90
|
106,10
|
| 21/08/2024 |
58.608 |
2,82%
|
102,40
|
102,40
|
105,60
|
105,60
|
| 20/08/2024 |
40.717 |
-0,58%
|
103,60
|
102,40
|
104,40
|
102,70
|
| 19/08/2024 |
33.327 |
-0,10%
|
102,90
|
102,40
|
104,00
|
103,30
|
| 16/08/2024 |
33.104 |
-2,18%
|
106,20
|
102,90
|
106,70
|
103,40
|
| 15/08/2024 |
52.194 |
3,32%
|
102,00
|
102,00
|
106,00
|
105,70
|
| 14/08/2024 |
38.788 |
-1,26%
|
104,60
|
101,70
|
104,70
|
102,30
|
| 13/08/2024 |
73.241 |
-2,36%
|
106,20
|
102,90
|
106,20
|
103,60
|
| 12/08/2024 |
34.430 |
0,66%
|
106,00
|
105,30
|
106,70
|
106,10
|
| 09/08/2024 |
44.220 |
-2,14%
|
109,10
|
104,30
|
109,40
|
105,40
|
| 08/08/2024 |
67.543 |
-4,52%
|
111,00
|
106,20
|
111,20
|
107,70
|
| 07/08/2024 |
66.444 |
4,44%
|
109,20
|
109,20
|
113,60
|
112,80
|
| 06/08/2024 |
101.834 |
-3,23%
|
113,90
|
107,80
|
114,80
|
108,00
|
