eGain Corporation (EGAN)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
2,28%
|
6,23
|
6,20
|
6,35
|
6,29
|
17/05/2024 |
78.783 |
2,28%
|
6,23
|
6,20
|
6,35
|
6,29
|
16/05/2024 |
65.959 |
2,33%
|
6,11
|
6,06
|
6,229
|
6,15
|
15/05/2024 |
55.291 |
-3,69%
|
6,11
|
6,01
|
6,24
|
6,01
|
14/05/2024 |
63.283 |
2,13%
|
6,11
|
6,11
|
6,27
|
6,24
|
13/05/2024 |
139.527 |
5,53%
|
5,79
|
5,60
|
6,14
|
6,11
|
10/05/2024 |
111.662 |
-12,54%
|
6,51
|
5,545
|
6,68
|
5,79
|
09/05/2024 |
84.554 |
3,60%
|
6,35
|
6,41
|
6,67
|
6,62
|
08/05/2024 |
34.544 |
0,47%
|
6,30
|
6,30
|
6,46
|
6,39
|
07/05/2024 |
50.273 |
0,16%
|
6,36
|
6,33
|
6,49
|
6,37
|
06/05/2024 |
35.012 |
-0,47%
|
6,38
|
6,35
|
6,44
|
6,36
|
03/05/2024 |
28.506 |
0,00%
|
6,41
|
6,34
|
6,51
|
6,38
|
02/05/2024 |
37.077 |
2,24%
|
6,19
|
6,31
|
6,44
|
6,38
|
01/05/2024 |
33.959 |
0,48%
|
6,19
|
6,19
|
6,40
|
6,24
|
30/04/2024 |
33.233 |
-1,12%
|
6,25
|
6,21
|
6,27
|
6,21
|
29/04/2024 |
31.779 |
0,48%
|
6,21
|
6,21
|
6,32
|
6,28
|
26/04/2024 |
36.388 |
1,13%
|
6,23
|
6,21
|
6,29
|
6,25
|
25/04/2024 |
31.300 |
-0,80%
|
6,20
|
6,05
|
6,2009
|
6,18
|
24/04/2024 |
37.430 |
0,00%
|
6,20
|
6,20
|
6,26
|
6,23
|
23/04/2024 |
28.408 |
1,80%
|
6,03
|
6,1351
|
6,305
|
6,23
|
22/04/2024 |
33.546 |
0,16%
|
6,03
|
6,03
|
6,21
|
6,12
|
19/04/2024 |
46.409 |
0,83%
|
6,03
|
6,03
|
6,15
|
6,11
|
18/04/2024 |
43.010 |
-1,14%
|
6,16
|
6,04
|
6,20
|
6,06
|
17/04/2024 |
38.022 |
0,00%
|
6,16
|
6,105
|
6,23
|
6,13
|
16/04/2024 |
24.094 |
-0,16%
|
6,19
|
6,06
|
6,25
|
6,13
|
15/04/2024 |
61.054 |
-1,13%
|
6,19
|
6,035
|
6,25
|
6,14
|
12/04/2024 |
48.886 |
-0,96%
|
6,19
|
6,22
|
6,37
|
6,22
|
11/04/2024 |
36.319 |
1,62%
|
6,19
|
6,16
|
6,29
|
6,28
|
10/04/2024 |
51.345 |
-3,89%
|
6,32
|
6,13
|
6,32
|
6,18
|
09/04/2024 |
45.804 |
0,63%
|
6,35
|
6,41
|
6,505
|
6,43
|
08/04/2024 |
53.255 |
0,79%
|
6,35
|
6,35
|
6,45
|
6,39
|
05/04/2024 |
31.034 |
1,12%
|
6,32
|
6,25
|
6,36
|
6,34
|
04/04/2024 |
39.881 |
-0,16%
|
6,32
|
6,25
|
6,40
|
6,27
|
03/04/2024 |
60.738 |
-2,18%
|
6,39
|
6,26
|
6,42
|
6,28
|
02/04/2024 |
45.269 |
-0,16%
|
6,38
|
6,344
|
6,47
|
6,42
|
01/04/2024 |
61.962 |
-0,31%
|
6,52
|
6,3524
|
6,52
|
6,43
|
28/03/2024 |
44.711 |
0,47%
|
6,45
|
6,42
|
6,57
|
6,45
|
27/03/2024 |
62.927 |
0,79%
|
6,35
|
6,35
|
6,46
|
6,42
|
26/03/2024 |
75.843 |
-0,16%
|
6,46
|
6,355
|
6,48
|
6,37
|
25/03/2024 |
45.008 |
0,63%
|
6,41
|
6,345
|
6,496
|
6,38
|
22/03/2024 |
29.858 |
-1,56%
|
6,41
|
6,345
|
6,50
|
6,33
|
21/03/2024 |
51.449 |
-0,16%
|
6,44
|
6,395
|
6,54
|
6,43
|
20/03/2024 |
54.145 |
0,78%
|
6,38
|
6,375
|
6,48
|
6,44
|
19/03/2024 |
34.652 |
2,07%
|
6,21
|
6,18
|
6,47
|
6,40
|
18/03/2024 |
83.088 |
-2,79%
|
6,35
|
5,862
|
6,48
|
6,27
|
15/03/2024 |
83.582 |
1,58%
|
6,29
|
6,29
|
6,52
|
6,45
|
14/03/2024 |
49.029 |
-0,16%
|
6,52
|
6,28
|
6,38
|
6,35
|
13/03/2024 |
26.354 |
-0,47%
|
6,52
|
6,32
|
6,507
|
6,38
|
12/03/2024 |
86.183 |
-1,84%
|
6,52
|
6,36
|
6,54
|
6,41
|
11/03/2024 |
124.385 |
6,53%
|
6,12
|
6,15
|
6,67
|
6,53
|
08/03/2024 |
59.871 |
1,49%
|
6,12
|
6,10
|
6,30
|
6,13
|
07/03/2024 |
72.243 |
2,90%
|
6,14
|
5,92
|
6,21
|
6,04
|
06/03/2024 |
69.336 |
-0,68%
|
6,14
|
5,82
|
6,03
|
5,87
|
05/03/2024 |
58.017 |
-4,06%
|
6,21
|
5,86
|
6,1882
|
5,91
|
04/03/2024 |
79.178 |
-0,81%
|
6,21
|
6,04
|
6,2446
|
6,16
|
01/03/2024 |
42.970 |
1,31%
|
6,15
|
6,12
|
6,3799
|
6,21
|
29/02/2024 |
66.133 |
1,32%
|
6,07
|
6,00
|
6,25
|
6,13
|
28/02/2024 |
37.708 |
-1,63%
|
6,00
|
6,00
|
6,14
|
6,05
|
27/02/2024 |
58.162 |
-0,81%
|
6,00
|
6,10
|
6,3807
|
6,15
|
26/02/2024 |
103.018 |
3,33%
|
6,00
|
5,95
|
6,30
|
6,20
|
23/02/2024 |
53.204 |
5,45%
|
5,71
|
5,6924
|
6,04
|
6,00
|
22/02/2024 |
72.092 |
-2,40%
|
5,84
|
5,66
|
5,82
|
5,69
|
21/02/2024 |
50.127 |
-0,68%
|
5,84
|
5,80
|
6,03
|
5,83
|
20/02/2024 |
46.038 |
-1,35%
|
5,97
|
5,85
|
6,01
|
5,87
|
19/02/2024 |
38.501 |
0,00%
|
5,97
|
5,86
|
6,00
|
5,95
|
16/02/2024 |
38.501 |
-0,83%
|
5,97
|
5,86
|
6,00
|
5,95
|
15/02/2024 |
86.355 |
-0,33%
|
6,11
|
5,8204
|
6,00
|
5,98
|
14/02/2024 |
98.495 |
5,63%
|
5,83
|
5,735
|
6,005
|
6,00
|
13/02/2024 |
98.888 |
-4,38%
|
5,83
|
5,61
|
5,852
|
5,68
|
12/02/2024 |
261.635 |
2,77%
|
5,67
|
5,50
|
5,94
|
5,94
|
09/02/2024 |
249.431 |
-24,25%
|
6,74
|
5,605
|
6,74
|
5,78
|
08/02/2024 |
28.200 |
-5,11%
|
7,63
|
7,52
|
7,6974
|
7,25
|
07/02/2024 |
26.680 |
-1,55%
|
7,83
|
7,564
|
7,83
|
7,64
|
06/02/2024 |
39.973 |
0,26%
|
7,68
|
7,65
|
7,82
|
7,76
|
05/02/2024 |
51.894 |
-1,02%
|
7,92
|
7,66
|
7,88
|
7,74
|
02/02/2024 |
42.735 |
-0,26%
|
7,66
|
7,68
|
7,9039
|
7,82
|
01/02/2024 |
88.633 |
4,53%
|
7,63
|
7,63
|
7,915
|
7,84
|
31/01/2024 |
35.438 |
-2,34%
|
7,63
|
7,50
|
7,635
|
7,50
|
30/01/2024 |
23.108 |
-0,90%
|
7,78
|
7,644
|
7,8881
|
7,68
|
29/01/2024 |
33.232 |
2,11%
|
7,63
|
7,50
|
7,74
|
7,75
|
26/01/2024 |
25.236 |
-1,30%
|
7,63
|
7,564
|
7,72
|
7,59
|
25/01/2024 |
28.617 |
1,32%
|
7,72
|
7,554
|
7,73
|
7,69
|
24/01/2024 |
31.443 |
-2,69%
|
7,93
|
7,50
|
7,93
|
7,59
|
23/01/2024 |
34.118 |
0,65%
|
7,65
|
7,70
|
7,93
|
7,80
|
22/01/2024 |
33.286 |
1,97%
|
7,65
|
7,65
|
7,81
|
7,75
|
19/01/2024 |
22.645 |
-0,26%
|
7,65
|
7,45
|
7,67
|
7,60
|
18/01/2024 |
19.061 |
1,47%
|
7,52
|
7,4515
|
7,638
|
7,62
|
17/01/2024 |
23.794 |
0,13%
|
7,50
|
7,32
|
7,56
|
7,51
|
16/01/2024 |
33.066 |
-2,47%
|
7,61
|
7,46
|
7,6775
|
7,50
|
15/01/2024 |
20.933 |
-0,13%
|
7,84
|
7,60
|
7,84
|
7,69
|
12/01/2024 |
20.933 |
-0,13%
|
7,84
|
7,60
|
7,84
|
7,69
|
11/01/2024 |
51.922 |
-3,27%
|
8,02
|
7,5901
|
8,02
|
7,70
|
10/01/2024 |
138.020 |
1,66%
|
7,80
|
7,63
|
8,01
|
7,96
|
09/01/2024 |
25.221 |
-1,13%
|
7,91
|
7,80
|
7,9757
|
7,85
|
08/01/2024 |
46.245 |
0,25%
|
7,91
|
7,90
|
8,125
|
7,94
|
05/01/2024 |
46.998 |
-1,62%
|
8,02
|
7,89
|
8,2899
|
7,92
|
04/01/2024 |
50.023 |
0,50%
|
7,97
|
7,91
|
8,13
|
8,05
|
03/01/2024 |
54.697 |
-2,79%
|
8,08
|
7,99
|
8,30
|
8,01
|
02/01/2024 |
39.340 |
-1,08%
|
8,27
|
8,105
|
8,2923
|
8,24
|
29/12/2023 |
38.015 |
-0,24%
|
8,47
|
8,14
|
8,34
|
8,33
|