Energy Focus Inc (EFOI)
Exportar para Excel
| << < 1 2 3 4 5 |
| 13/11/2024 |
189.743 |
-2,31%
|
1,40
|
1,2501
|
1,80
|
1,27
|
| 12/11/2024 |
2.914 |
1,96%
|
1,30
|
1,30
|
1,3899
|
1,30
|
| 11/11/2024 |
6.576 |
4,50%
|
1,27
|
1,20
|
1,34
|
1,275
|
| 08/11/2024 |
723 |
0,01%
|
1,2201
|
1,2201
|
1,2201
|
1,2201
|
| 07/11/2024 |
2.271 |
-5,42%
|
1,27
|
1,2178
|
1,30
|
1,22
|
| 06/11/2024 |
933 |
2,38%
|
1,2719
|
1,2719
|
1,33
|
1,2899
|
| 05/11/2024 |
823 |
-2,25%
|
1,26
|
1,26
|
1,28
|
1,26
|
| 04/11/2024 |
1.575 |
2,30%
|
1,27
|
1,27
|
1,289
|
1,289
|
| 01/11/2024 |
1.167 |
-4,55%
|
1,34
|
1,26
|
1,34
|
1,26
|
| 31/10/2024 |
802 |
0,00%
|
1,3618
|
1,32
|
1,38
|
1,32
|
| 30/10/2024 |
1.469 |
-5,71%
|
1,35
|
1,32
|
1,35
|
1,32
|
| 29/10/2024 |
9.778 |
12,90%
|
1,24
|
1,24
|
1,41
|
1,40
|
| 28/10/2024 |
6.024 |
1,22%
|
1,23
|
1,23
|
1,25
|
1,24
|
| 25/10/2024 |
6.751 |
-6,49%
|
1,30
|
1,21
|
1,30
|
1,225
|
| 24/10/2024 |
3.411 |
-5,76%
|
1,36
|
1,28
|
1,36
|
1,31
|
| 23/10/2024 |
7.490 |
8,59%
|
1,30
|
1,28
|
1,39
|
1,39
|
| 22/10/2024 |
23.461 |
-3,03%
|
1,31
|
1,26
|
1,315
|
1,28
|
| 21/10/2024 |
5.712 |
1,54%
|
1,2802
|
1,28
|
1,32
|
1,32
|
| 18/10/2024 |
3.831 |
-3,70%
|
1,38
|
1,29
|
1,38
|
1,30
|
| 17/10/2024 |
1.136 |
2,27%
|
1,33
|
1,33
|
1,35
|
1,35
|
| 16/10/2024 |
15.282 |
5,60%
|
1,2053
|
1,2053
|
1,36
|
1,32
|
| 15/10/2024 |
2.853 |
0,00%
|
1,244
|
1,24
|
1,25
|
1,25
|
| 14/10/2024 |
1.382 |
0,00%
|
1,28
|
1,25
|
1,30
|
1,25
|
| 11/10/2024 |
5.382 |
-10,07%
|
1,36
|
1,25
|
1,36
|
1,25
|
| 10/10/2024 |
16.688 |
2,21%
|
1,30
|
1,27
|
1,39
|
1,39
|
| 09/10/2024 |
17.521 |
7,94%
|
1,24
|
1,24
|
1,39
|
1,36
|
| 08/10/2024 |
8.570 |
-0,79%
|
1,24
|
1,23
|
1,28
|
1,26
|
| 07/10/2024 |
9.523 |
3,99%
|
1,29
|
1,267
|
1,3398
|
1,27
|
| 04/10/2024 |
1.881 |
0,93%
|
1,23
|
1,2213
|
1,23
|
1,2213
|
| 03/10/2024 |
4.333 |
1,68%
|
1,25
|
1,21
|
1,28
|
1,21
|
| 02/10/2024 |
1.318 |
0,85%
|
1,19
|
1,19
|
1,19
|
1,19
|
| 01/10/2024 |
3.641 |
-0,84%
|
1,2072
|
1,16
|
1,24
|
1,18
|
| 30/09/2024 |
4.744 |
3,48%
|
1,16
|
1,15
|
1,21
|
1,19
|
| 27/09/2024 |
11.995 |
-4,17%
|
1,20
|
1,1429
|
1,27
|
1,15
|
| 26/09/2024 |
4.769 |
-0,83%
|
1,21
|
1,19
|
1,21
|
1,20
|
| 25/09/2024 |
2.212 |
-3,20%
|
1,25
|
1,21
|
1,25
|
1,21
|
| 24/09/2024 |
1.938 |
0,81%
|
1,25
|
1,25
|
1,25
|
1,25
|
| 23/09/2024 |
958 |
-2,36%
|
1,29
|
1,24
|
1,29
|
1,24
|
| 20/09/2024 |
7.094 |
4,10%
|
1,24
|
1,22
|
1,27
|
1,27
|
| 19/09/2024 |
11.783 |
-2,40%
|
1,25
|
1,21
|
1,25
|
1,22
|
| 18/09/2024 |
868 |
0,00%
|
1,25
|
1,25
|
1,27
|
1,25
|
| 17/09/2024 |
2.737 |
-10,07%
|
1,43
|
1,25
|
1,44
|
1,25
|
| 16/09/2024 |
200 |
7,75%
|
1,35
|
1,35
|
1,39
|
1,39
|
| 13/09/2024 |
511 |
-7,19%
|
1,37
|
1,25
|
1,37
|
1,29
|
| 12/09/2024 |
357 |
6,11%
|
1,35
|
1,35
|
1,39
|
1,39
|
| 11/09/2024 |
88 |
-3,68%
|
1,43
|
1,31
|
1,43
|
1,31
|
| 10/09/2024 |
255 |
-8,72%
|
1,48
|
1,36
|
1,48
|
1,36
|
| 09/09/2024 |
201 |
-3,25%
|
1,44
|
1,44
|
1,53
|
1,49
|
| 06/09/2024 |
37 |
6,94%
|
1,48
|
1,48
|
1,54
|
1,54
|
| 05/09/2024 |
628 |
-5,26%
|
1,45
|
1,44
|
1,45
|
1,44
|
| 04/09/2024 |
657 |
4,83%
|
1,41
|
1,41
|
1,52
|
1,52
|
| 03/09/2024 |
526 |
-2,36%
|
1,50
|
1,43
|
1,50
|
1,45
|
| 30/08/2024 |
174 |
0,34%
|
1,51
|
1,485
|
1,51
|
1,485
|
| 29/08/2024 |
559 |
-3,27%
|
1,50
|
1,48
|
1,59
|
1,48
|
| 28/08/2024 |
865 |
4,08%
|
1,49
|
1,49
|
1,57
|
1,53
|
| 27/08/2024 |
278 |
0,68%
|
1,46
|
1,46
|
1,47
|
1,47
|
| 26/08/2024 |
813 |
-0,68%
|
1,50
|
1,46
|
1,53
|
1,46
|
| 23/08/2024 |
1.114 |
-2,65%
|
1,47
|
1,47
|
1,53
|
1,47
|
| 22/08/2024 |
1.627 |
3,07%
|
1,46
|
1,46
|
1,535
|
1,51
|
| 21/08/2024 |
224 |
-2,33%
|
1,46
|
1,46
|
1,465
|
1,465
|
| 20/08/2024 |
625 |
0,67%
|
1,49
|
1,45
|
1,50
|
1,50
|
| 19/08/2024 |
946 |
0,68%
|
1,45
|
1,41
|
1,50
|
1,49
|
| 16/08/2024 |
2.958 |
5,71%
|
1,42
|
1,39
|
1,51
|
1,48
|
| 15/08/2024 |
2.680 |
2,94%
|
1,39
|
1,38
|
1,40
|
1,40
|
| 14/08/2024 |
94 |
-2,86%
|
1,30
|
1,30
|
1,36
|
1,36
|
| 13/08/2024 |
1.951 |
2,94%
|
1,26
|
1,26
|
1,40
|
1,40
|
| 12/08/2024 |
1.482 |
7,94%
|
1,26
|
1,26
|
1,39
|
1,36
|
| 09/08/2024 |
125 |
9,57%
|
1,26
|
1,26
|
1,26
|
1,26
|
| 08/08/2024 |
448 |
-8,73%
|
1,27
|
1,15
|
1,27
|
1,15
|
| 07/08/2024 |
1.924 |
-5,97%
|
1,34
|
1,20
|
1,36
|
1,26
|
| 06/08/2024 |
668 |
11,67%
|
1,22
|
1,22
|
1,44
|
1,34
|
| 05/08/2024 |
1.578 |
-11,76%
|
1,35
|
1,20
|
1,44
|
1,20
|
| 02/08/2024 |
1.567 |
-4,90%
|
1,35
|
1,34
|
1,36
|
1,36
|
| 01/08/2024 |
40 |
8,33%
|
1,36
|
1,36
|
1,43
|
1,43
|
| 31/07/2024 |
983 |
-4,35%
|
1,40
|
1,32
|
1,40
|
1,32
|
| 30/07/2024 |
121 |
2,22%
|
1,35
|
1,35
|
1,38
|
1,38
|
| 29/07/2024 |
690 |
-6,25%
|
1,34
|
1,34
|
1,40
|
1,35
|
