Genius Sports Limited (GENI)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 07/04/2025 |
992.547 |
1,37%
|
8,23
|
8,15
|
9,575
|
8,90
|
| 04/04/2025 |
1.477.670 |
-7,48%
|
9,09
|
8,455
|
9,09
|
8,78
|
| 03/04/2025 |
1.188.021 |
-7,32%
|
9,57
|
9,22
|
9,75
|
9,49
|
| 02/04/2025 |
710.779 |
2,09%
|
9,86
|
9,86
|
10,28
|
10,24
|
| 01/04/2025 |
821.296 |
0,20%
|
10,00
|
9,72
|
10,18
|
10,03
|
| 31/03/2025 |
1.172.557 |
-1,38%
|
9,90
|
9,55
|
10,10
|
10,01
|
| 28/03/2025 |
1.011.044 |
-6,37%
|
10,75
|
10,015
|
10,929
|
10,15
|
| 27/03/2025 |
1.572.460 |
1,98%
|
10,55
|
10,36
|
10,98
|
10,84
|
| 26/03/2025 |
685.994 |
-4,06%
|
11,12
|
10,545
|
11,12
|
10,63
|
| 25/03/2025 |
1.306.905 |
0,36%
|
11,08
|
10,89
|
11,15
|
11,08
|
| 24/03/2025 |
1.705.809 |
6,05%
|
10,64
|
10,64
|
11,04
|
11,04
|
| 21/03/2025 |
1.438.514 |
3,58%
|
9,82
|
9,80
|
10,44
|
10,41
|
| 20/03/2025 |
1.262.990 |
4,15%
|
9,60
|
9,55
|
10,17
|
10,05
|
| 19/03/2025 |
1.410.609 |
3,21%
|
9,31
|
9,28
|
9,715
|
9,65
|
| 18/03/2025 |
1.086.259 |
-1,37%
|
9,74
|
9,24
|
9,75
|
9,35
|
| 17/03/2025 |
1.552.379 |
3,16%
|
9,21
|
9,19
|
9,60
|
9,48
|
| 14/03/2025 |
1.008.591 |
0,44%
|
9,36
|
9,04
|
9,50
|
9,19
|
| 13/03/2025 |
611.782 |
-2,66%
|
9,31
|
8,93
|
9,39
|
9,15
|
| 12/03/2025 |
586.791 |
0,11%
|
9,69
|
9,16
|
9,79
|
9,40
|
| 11/03/2025 |
717.672 |
1,84%
|
9,05
|
9,05
|
9,57
|
9,39
|
| 10/03/2025 |
897.106 |
-5,14%
|
9,37
|
8,97
|
9,43
|
9,22
|
| 07/03/2025 |
1.082.992 |
2,21%
|
9,49
|
9,095
|
9,83
|
9,72
|
| 06/03/2025 |
1.432.994 |
-2,16%
|
9,38
|
9,25
|
9,75
|
9,51
|
| 05/03/2025 |
1.713.035 |
4,40%
|
9,40
|
9,27
|
9,81
|
9,72
|
| 04/03/2025 |
2.778.536 |
11,90%
|
8,94
|
8,39
|
9,57
|
9,31
|
| 03/03/2025 |
2.283.536 |
-4,15%
|
8,61
|
8,32
|
8,79
|
8,32
|
| 28/02/2025 |
425.504 |
3,09%
|
8,39
|
8,30
|
8,70
|
8,68
|
| 27/02/2025 |
382.131 |
-3,99%
|
8,80
|
8,415
|
8,83
|
8,42
|
| 26/02/2025 |
497.956 |
5,16%
|
8,49
|
8,49
|
8,88
|
8,77
|
| 25/02/2025 |
1.642.579 |
-4,47%
|
8,69
|
8,25
|
8,69
|
8,34
|
| 24/02/2025 |
602.807 |
-4,07%
|
9,10
|
8,67
|
9,16
|
8,73
|
| 21/02/2025 |
715.895 |
-4,51%
|
9,59
|
9,055
|
9,61
|
9,10
|
| 20/02/2025 |
461.516 |
-1,24%
|
9,59
|
9,35
|
9,68
|
9,53
|
| 19/02/2025 |
414.947 |
-2,62%
|
9,85
|
9,63
|
9,85
|
9,65
|
| 18/02/2025 |
437.576 |
0,81%
|
9,88
|
9,77
|
9,94
|
9,91
|
| 17/02/2025 |
772.473 |
0,00%
|
10,00
|
9,80
|
10,21
|
9,83
|
| 14/02/2025 |
772.473 |
1,44%
|
10,00
|
9,80
|
10,21
|
9,83
|
| 13/02/2025 |
514.776 |
4,08%
|
9,44
|
9,35
|
9,725
|
9,69
|
| 12/02/2025 |
429.218 |
2,42%
|
8,98
|
8,98
|
9,31
|
9,31
|
| 11/02/2025 |
480.343 |
-0,76%
|
9,08
|
8,91
|
9,18
|
9,09
|
| 10/02/2025 |
335.557 |
0,88%
|
9,18
|
9,03
|
9,21
|
9,16
|
| 07/02/2025 |
525.324 |
-1,20%
|
9,19
|
9,07
|
9,29
|
9,08
|
| 06/02/2025 |
494.406 |
-1,29%
|
9,29
|
9,14
|
9,35
|
9,19
|
| 05/02/2025 |
742.309 |
-1,79%
|
9,49
|
9,18
|
9,50
|
9,31
|
| 04/02/2025 |
674.373 |
7,73%
|
8,88
|
8,825
|
9,49
|
9,48
|
| 03/02/2025 |
468.697 |
-0,34%
|
8,50
|
8,50
|
8,95
|
8,80
|
| 31/01/2025 |
624.556 |
-1,23%
|
8,96
|
8,785
|
9,05
|
8,83
|
| 30/01/2025 |
542.887 |
0,45%
|
8,95
|
8,745
|
9,02
|
8,94
|
| 29/01/2025 |
303.301 |
-0,89%
|
9,00
|
8,78
|
9,03
|
8,90
|
| 28/01/2025 |
630.044 |
0,45%
|
8,92
|
8,77
|
9,07
|
8,98
|
| 27/01/2025 |
952.498 |
1,36%
|
8,55
|
8,54
|
8,955
|
8,94
|
| 24/01/2025 |
556.471 |
-0,45%
|
8,81
|
8,79
|
9,09
|
8,82
|
| 23/01/2025 |
603.864 |
1,96%
|
8,66
|
8,62
|
8,86
|
8,86
|
| 22/01/2025 |
301.781 |
-2,47%
|
9,00
|
8,685
|
9,00
|
8,69
|
| 21/01/2025 |
457.091 |
2,41%
|
8,77
|
8,74
|
9,03
|
8,91
|
| 20/01/2025 |
861.437 |
0,00%
|
8,84
|
8,61
|
8,87
|
8,70
|
| 17/01/2025 |
861.437 |
-0,68%
|
8,84
|
8,61
|
8,87
|
8,70
|
| 16/01/2025 |
758.641 |
0,46%
|
8,76
|
8,75
|
9,04
|
8,76
|
| 15/01/2025 |
1.658.465 |
-5,32%
|
9,64
|
8,72
|
9,85
|
8,72
|
| 14/01/2025 |
649.826 |
7,72%
|
8,69
|
8,64
|
9,32
|
9,21
|
| 13/01/2025 |
670.290 |
-2,84%
|
8,59
|
8,42
|
8,67
|
8,55
|
| 10/01/2025 |
571.330 |
-1,12%
|
8,66
|
8,53
|
8,895
|
8,80
|
| 09/01/2025 |
959.556 |
3,30%
|
8,81
|
8,66
|
9,04
|
8,90
|
| 08/01/2025 |
266.118 |
1,14%
|
8,80
|
8,67
|
9,03
|
8,90
|
| 07/01/2025 |
1.022.866 |
-2,87%
|
9,20
|
8,80
|
9,41
|
8,80
|
| 06/01/2025 |
493.936 |
2,95%
|
8,92
|
8,80
|
9,07
|
9,06
|
| 03/01/2025 |
477.670 |
3,53%
|
8,60
|
8,47
|
8,81
|
8,80
|
| 02/01/2025 |
515.775 |
-1,73%
|
8,73
|
8,32
|
8,87
|
8,50
|
| 31/12/2024 |
330.504 |
0,35%
|
8,62
|
8,57
|
8,705
|
8,65
|
| 30/12/2024 |
269.512 |
-1,49%
|
8,57
|
8,52
|
8,67
|
8,62
|
| 27/12/2024 |
314.636 |
-1,24%
|
8,80
|
8,60
|
8,83
|
8,75
|
| 26/12/2024 |
456.020 |
1,61%
|
8,69
|
8,61
|
8,915
|
8,86
|
| 24/12/2024 |
202.410 |
-0,46%
|
8,76
|
8,67
|
8,86
|
8,72
|
| 23/12/2024 |
262.208 |
0,57%
|
8,72
|
8,61
|
8,83
|
8,76
|
| 20/12/2024 |
709.278 |
-0,11%
|
8,62
|
8,62
|
8,93
|
8,71
|
| 19/12/2024 |
481.775 |
0,93%
|
8,68
|
8,605
|
8,90
|
8,72
|
| 18/12/2024 |
613.137 |
-6,80%
|
9,30
|
8,575
|
9,325
|
8,64
|
| 17/12/2024 |
326.246 |
-0,64%
|
9,30
|
9,13
|
9,35
|
9,27
|
| 16/12/2024 |
411.346 |
1,97%
|
9,20
|
9,05
|
9,39
|
9,33
|
| 13/12/2024 |
556.041 |
0,22%
|
9,16
|
9,07
|
9,27
|
9,15
|
| 12/12/2024 |
603.520 |
-0,87%
|
9,10
|
9,09
|
9,385
|
9,13
|
| 11/12/2024 |
663.118 |
-1,29%
|
9,43
|
9,20
|
9,46
|
9,21
|
| 10/12/2024 |
671.314 |
-1,79%
|
9,46
|
9,30
|
9,67
|
9,33
|
| 09/12/2024 |
587.519 |
-2,26%
|
9,75
|
9,48
|
9,80
|
9,50
|
| 06/12/2024 |
533.041 |
-1,12%
|
9,93
|
9,68
|
10,00
|
9,72
|
| 05/12/2024 |
821.927 |
-1,21%
|
9,91
|
9,82
|
10,12
|
9,83
|
| 04/12/2024 |
910.634 |
-0,50%
|
10,30
|
9,83
|
10,30
|
9,95
|
| 03/12/2024 |
639.201 |
2,56%
|
9,64
|
9,535
|
10,025
|
10,00
|
| 02/12/2024 |
607.279 |
-2,89%
|
9,97
|
9,615
|
10,07
|
9,75
|
| 29/11/2024 |
262.903 |
2,76%
|
9,90
|
9,83
|
10,14
|
10,04
|
| 27/11/2024 |
449.632 |
0,00%
|
9,83
|
9,64
|
9,91
|
9,77
|
| 26/11/2024 |
727.923 |
4,60%
|
9,30
|
9,19
|
9,89
|
9,77
|
| 25/11/2024 |
928.193 |
2,98%
|
9,28
|
9,215
|
9,53
|
9,34
|
| 22/11/2024 |
533.744 |
1,68%
|
8,92
|
8,89
|
9,235
|
9,07
|
| 21/11/2024 |
661.657 |
-1,87%
|
9,16
|
8,90
|
9,16
|
8,92
|
| 20/11/2024 |
321.439 |
-0,44%
|
9,12
|
8,99
|
9,18
|
9,09
|
| 19/11/2024 |
652.606 |
2,82%
|
8,72
|
8,66
|
9,13
|
9,13
|
| 18/11/2024 |
710.877 |
-2,52%
|
9,07
|
8,86
|
9,24
|
8,88
|
| 15/11/2024 |
979.468 |
-2,98%
|
9,30
|
8,91
|
9,44
|
9,11
|
| 14/11/2024 |
962.045 |
-2,09%
|
9,61
|
9,37
|
9,83
|
9,39
|
