eGain Corporation (EGAN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/12/2025 |
150.884 |
-3,36%
|
10,0352
|
10,0352
|
10,74
|
10,34
|
| 11/12/2025 |
206.405 |
6,94%
|
10,0493
|
9,89
|
10,715
|
10,71
|
| 10/12/2025 |
299.816 |
0,91%
|
9,80
|
9,53
|
10,05
|
10,02
|
| 09/12/2025 |
253.264 |
3,87%
|
9,54
|
9,3501
|
10,105
|
9,93
|
| 08/12/2025 |
632.527 |
-5,06%
|
9,59
|
9,0036
|
10,01
|
9,56
|
| 05/12/2025 |
215.191 |
-4,09%
|
10,65
|
10,02
|
10,67
|
10,08
|
| 04/12/2025 |
201.688 |
0,86%
|
10,42
|
10,075
|
10,785
|
10,51
|
| 03/12/2025 |
308.553 |
3,13%
|
10,15
|
9,63
|
10,45
|
10,42
|
| 02/12/2025 |
301.265 |
3,23%
|
9,82
|
9,7001
|
10,28
|
9,92
|
| 01/12/2025 |
334.757 |
-7,92%
|
10,21
|
9,4239
|
10,21
|
9,61
|
| 28/11/2025 |
143.818 |
-0,10%
|
10,46
|
10,17
|
10,46
|
10,42
|
| 26/11/2025 |
351.027 |
-4,14%
|
10,64
|
9,94
|
10,7899
|
10,20
|
| 25/11/2025 |
293.469 |
-0,56%
|
10,778
|
10,40
|
10,90
|
10,64
|
| 24/11/2025 |
316.944 |
0,66%
|
10,90
|
10,53
|
10,97
|
10,70
|
| 21/11/2025 |
241.647 |
3,10%
|
10,32
|
10,2042
|
10,72
|
10,64
|
| 20/11/2025 |
283.654 |
-1,24%
|
10,58
|
10,3103
|
11,445
|
10,34
|
| 19/11/2025 |
342.612 |
-4,30%
|
11,24
|
10,41
|
11,28
|
10,49
|
| 18/11/2025 |
383.365 |
-0,72%
|
10,8907
|
10,335
|
11,06
|
10,94
|
| 17/11/2025 |
716.085 |
-8,98%
|
13,0241
|
10,69
|
13,0241
|
11,06
|
| 14/11/2025 |
571.970 |
6,96%
|
11,16
|
10,90
|
12,3126
|
12,14
|
| 13/11/2025 |
878.006 |
-24,97%
|
14,06
|
11,00
|
14,06
|
11,35
|
| 12/11/2025 |
441.326 |
0,00%
|
15,20
|
14,83
|
15,615
|
15,10
|
| 11/11/2025 |
425.722 |
-0,49%
|
15,34
|
14,815
|
15,95
|
15,10
|
| 10/11/2025 |
1.004.138 |
5,24%
|
14,74
|
14,51
|
15,85
|
15,175
|
| 07/11/2025 |
300.765 |
1,05%
|
14,20
|
13,0301
|
14,4202
|
14,42
|
| 06/11/2025 |
235.510 |
-5,69%
|
15,34
|
14,24
|
15,40
|
14,24
|
| 05/11/2025 |
312.409 |
-0,85%
|
15,3997
|
14,65
|
15,54
|
15,11
|
| 04/11/2025 |
420.419 |
-1,42%
|
15,44
|
13,9701
|
15,44
|
15,23
|
| 03/11/2025 |
754.915 |
7,11%
|
14,78
|
14,16
|
15,5499
|
15,46
|
| 31/10/2025 |
280.686 |
6,19%
|
13,84
|
13,63
|
14,5248
|
14,42
|
| 30/10/2025 |
159.867 |
0,67%
|
13,51
|
13,225
|
13,62
|
13,58
|
| 29/10/2025 |
349.384 |
-6,63%
|
14,51
|
13,07
|
14,51
|
13,51
|
| 28/10/2025 |
121.787 |
3,43%
|
13,87
|
13,7501
|
14,9099
|
14,47
|
| 27/10/2025 |
219.564 |
-3,19%
|
14,55
|
13,78
|
14,56
|
13,98
|
| 24/10/2025 |
156.721 |
-0,62%
|
14,99
|
14,401
|
15,00
|
14,44
|
| 23/10/2025 |
176.427 |
3,86%
|
14,0775
|
13,91
|
14,67
|
14,53
|
| 22/10/2025 |
305.761 |
-4,96%
|
14,66
|
13,50
|
14,73
|
13,99
|
| 21/10/2025 |
348.892 |
5,98%
|
13,89
|
13,8112
|
14,93
|
14,72
|
| 20/10/2025 |
312.139 |
2,74%
|
14,46
|
13,66
|
14,584
|
13,89
|
| 17/10/2025 |
302.889 |
-2,45%
|
13,7799
|
13,33
|
14,37
|
13,52
|
| 16/10/2025 |
314.276 |
-3,41%
|
14,8099
|
13,81
|
14,89
|
13,86
|
| 15/10/2025 |
728.078 |
3,01%
|
14,31
|
14,04
|
15,21
|
14,37
|
| 14/10/2025 |
403.235 |
-0,29%
|
13,65
|
12,53
|
14,46
|
13,97
|
| 13/10/2025 |
438.898 |
9,46%
|
13,61
|
12,82
|
14,18
|
14,00
|
| 10/10/2025 |
328.017 |
1,78%
|
12,98
|
12,35
|
13,19
|
12,79
|
| 09/10/2025 |
413.851 |
2,80%
|
12,77
|
12,29
|
13,36
|
12,63
|
| 08/10/2025 |
670.997 |
-0,39%
|
13,16
|
12,06
|
13,4127
|
12,87
|
| 07/10/2025 |
1.395.857 |
23,28%
|
10,98
|
10,75
|
13,1999
|
12,92
|
| 06/10/2025 |
483.349 |
5,85%
|
10,70
|
10,22
|
11,00
|
10,48
|
| 03/10/2025 |
616.192 |
9,49%
|
9,01
|
8,76
|
10,0899
|
9,92
|
| 02/10/2025 |
103.382 |
2,49%
|
8,81
|
8,76
|
9,0987
|
9,06
|
| 01/10/2025 |
38.741 |
1,67%
|
9,01
|
8,60
|
9,018
|
8,84
|
| 30/09/2025 |
52.191 |
-5,30%
|
8,5001
|
8,5001
|
9,14
|
8,71
|
| 29/09/2025 |
124.706 |
1,55%
|
9,15
|
8,68
|
9,34
|
9,16
|
| 26/09/2025 |
52.249 |
4,88%
|
8,60
|
8,5335
|
9,0799
|
9,02
|
| 25/09/2025 |
53.583 |
-2,70%
|
8,83
|
8,51
|
8,94
|
8,60
|
| 24/09/2025 |
43.954 |
-2,73%
|
9,05
|
8,815
|
9,51
|
8,88
|
| 23/09/2025 |
75.357 |
-1,51%
|
9,40
|
9,13
|
9,50
|
9,16
|
| 22/09/2025 |
222.114 |
3,04%
|
9,16
|
9,05
|
9,64
|
9,30
|
| 19/09/2025 |
157.455 |
0,11%
|
9,13
|
8,85
|
9,25
|
9,05
|
| 18/09/2025 |
43.984 |
1,01%
|
8,94
|
8,83
|
9,12
|
9,01
|
| 17/09/2025 |
56.751 |
0,11%
|
8,98
|
8,82
|
9,05
|
8,92
|
| 16/09/2025 |
53.967 |
0,11%
|
8,39
|
8,39
|
9,02
|
8,92
|
| 15/09/2025 |
138.374 |
9,99%
|
8,14
|
8,11
|
9,00
|
8,93
|
| 12/09/2025 |
99.347 |
0,37%
|
8,10
|
7,8965
|
8,2827
|
8,11
|
| 11/09/2025 |
64.394 |
2,28%
|
7,94
|
7,70
|
8,3699
|
8,09
|
| 10/09/2025 |
66.663 |
-3,67%
|
8,60
|
7,7228
|
8,60
|
7,88
|
| 09/09/2025 |
130.821 |
5,96%
|
8,04
|
7,81
|
8,4058
|
8,18
|
| 08/09/2025 |
341.116 |
18,77%
|
6,68
|
6,58
|
8,25
|
7,72
|
| 05/09/2025 |
101.093 |
5,35%
|
6,50
|
6,16
|
6,80
|
6,50
|
| 04/09/2025 |
38.807 |
-1,12%
|
6,32
|
6,09
|
6,56
|
6,17
|
| 03/09/2025 |
36.247 |
-1,42%
|
6,58
|
6,19
|
6,58
|
6,24
|
| 02/09/2025 |
27.604 |
0,64%
|
6,16
|
6,16
|
6,534
|
6,33
|
| 29/08/2025 |
4.229 |
-1,26%
|
6,34
|
6,22
|
6,36
|
6,29
|
| 28/08/2025 |
8.424 |
-0,32%
|
6,35
|
6,21
|
6,62
|
6,34
|
| 27/08/2025 |
19.806 |
0,48%
|
6,27
|
6,1514
|
6,63
|
6,30
|
| 26/08/2025 |
10.148 |
0,00%
|
6,22
|
6,035
|
6,325
|
6,27
|
| 25/08/2025 |
22.223 |
-2,81%
|
6,40
|
6,20
|
6,55
|
6,27
|
| 22/08/2025 |
24.434 |
5,26%
|
6,10
|
5,955
|
6,43
|
6,40
|
| 21/08/2025 |
11.674 |
0,66%
|
5,98
|
5,86
|
6,21
|
6,08
|
| 20/08/2025 |
10.935 |
2,04%
|
5,88
|
5,80
|
6,05
|
6,04
|
| 19/08/2025 |
10.930 |
-5,31%
|
6,19
|
5,84
|
6,255
|
5,88
|
| 18/08/2025 |
19.977 |
3,67%
|
6,00
|
5,86
|
6,3919
|
6,21
|
| 15/08/2025 |
15.906 |
0,84%
|
6,00
|
5,95
|
6,215
|
5,99
|
| 14/08/2025 |
25.489 |
-3,88%
|
6,10
|
5,83
|
6,195
|
5,94
|
| 13/08/2025 |
20.368 |
5,46%
|
5,93
|
5,845
|
6,25
|
6,18
|
| 12/08/2025 |
27.581 |
4,48%
|
5,62
|
5,50
|
5,99
|
5,86
|
| 11/08/2025 |
27.810 |
-3,21%
|
5,73
|
5,50
|
5,87
|
5,58
|
| 08/08/2025 |
26.228 |
-0,69%
|
5,83
|
5,69
|
5,9297
|
5,76
|
| 07/08/2025 |
38.846 |
-10,08%
|
6,43
|
5,66
|
6,55
|
5,80
|
| 06/08/2025 |
30.282 |
6,97%
|
6,01
|
5,81
|
6,50
|
6,45
|
| 05/08/2025 |
24.932 |
-3,21%
|
6,25
|
6,00
|
6,256
|
6,03
|
| 04/08/2025 |
12.520 |
7,05%
|
5,79
|
5,79
|
6,23
|
6,23
|
| 01/08/2025 |
16.088 |
-5,83%
|
5,85
|
5,82
|
6,17
|
5,82
|
| 31/07/2025 |
16.674 |
-1,90%
|
6,27
|
6,10
|
6,46
|
6,18
|
| 30/07/2025 |
12.277 |
-1,25%
|
6,41
|
6,28
|
6,55
|
6,32
|
| 29/07/2025 |
10.507 |
-1,08%
|
6,54
|
6,41
|
6,60
|
6,41
|
| 28/07/2025 |
14.682 |
-0,61%
|
6,54
|
6,3911
|
6,655
|
6,48
|
| 25/07/2025 |
11.403 |
2,84%
|
6,50
|
6,275
|
6,59
|
6,52
|
| 24/07/2025 |
33.557 |
-3,50%
|
6,43
|
6,28
|
6,60
|
6,34
|
