Extreme NetWorks Inc (EXTR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 20/12/2024 |
328.761 |
0,17%
|
17,60
|
17,52
|
18,09
|
17,74
|
| 19/12/2024 |
533.899 |
1,84%
|
17,60
|
17,53
|
18,02
|
17,72
|
| 18/12/2024 |
0 |
-3,97%
|
18,36
|
17,30
|
19,22
|
17,40
|
| 17/12/2024 |
653.764 |
-2,16%
|
18,07
|
17,945
|
18,61
|
18,12
|
| 16/12/2024 |
555.406 |
1,93%
|
18,26
|
18,08
|
18,67
|
18,52
|
| 13/12/2024 |
443.288 |
-0,06%
|
18,26
|
17,87
|
18,40
|
18,17
|
| 12/12/2024 |
652.918 |
2,25%
|
17,77
|
17,582
|
18,22
|
18,18
|
| 11/12/2024 |
508.039 |
1,37%
|
17,60
|
17,33
|
18,00
|
17,78
|
| 10/12/2024 |
850.559 |
-0,23%
|
17,60
|
17,38
|
17,67
|
17,54
|
| 09/12/2024 |
420.572 |
0,52%
|
17,71
|
17,55
|
17,945
|
17,58
|
| 06/12/2024 |
527.491 |
-1,19%
|
17,71
|
17,47
|
17,99
|
17,49
|
| 05/12/2024 |
605.652 |
-1,67%
|
18,03
|
17,69
|
18,315
|
17,71
|
| 04/12/2024 |
1.007.164 |
4,29%
|
17,45
|
17,43
|
18,19
|
18,01
|
| 03/12/2024 |
521.973 |
-1,37%
|
17,55
|
17,18
|
17,6599
|
17,27
|
| 02/12/2024 |
1.017.458 |
5,48%
|
16,65
|
16,44
|
17,565
|
17,51
|
| 29/11/2024 |
350.457 |
4,99%
|
16,49
|
16,48
|
17,24
|
16,60
|
| 28/11/2024 |
714.847 |
-6,67%
|
15,81
|
15,81
|
17,15
|
16,42
|
| 27/11/2024 |
714.674 |
-3,07%
|
17,25
|
16,22
|
17,37
|
16,42
|
| 26/11/2024 |
842.723 |
2,73%
|
16,16
|
16,00
|
16,99
|
16,94
|
| 25/11/2024 |
1.252.844 |
2,86%
|
16,21
|
16,16
|
16,99
|
16,49
|
| 22/11/2024 |
1.063.141 |
2,36%
|
15,50
|
15,33
|
16,2861
|
16,03
|
| 21/11/2024 |
675.496 |
1,49%
|
15,38
|
15,11
|
15,73
|
15,66
|
| 20/11/2024 |
517.191 |
0,07%
|
15,11
|
15,08
|
15,53
|
15,43
|
| 19/11/2024 |
476.868 |
0,59%
|
15,60
|
15,08
|
15,76
|
15,42
|
| 18/11/2024 |
476.270 |
-0,06%
|
15,62
|
15,24
|
15,76
|
15,33
|
| 15/11/2024 |
597.763 |
-3,04%
|
16,03
|
15,56
|
16,745
|
15,61
|
| 14/11/2024 |
712.817 |
-3,30%
|
16,59
|
16,09
|
16,94
|
16,10
|
| 13/11/2024 |
495.506 |
0,42%
|
16,72
|
16,16
|
17,23
|
16,65
|
| 12/11/2024 |
793.349 |
-1,84%
|
16,82
|
16,30
|
17,23
|
16,58
|
| 11/11/2024 |
827.044 |
0,78%
|
16,82
|
16,54
|
16,939
|
16,89
|
| 08/11/2024 |
1.042.178 |
-0,53%
|
17,00
|
16,23
|
17,018
|
16,76
|
| 07/11/2024 |
1.343.875 |
2,43%
|
16,00
|
15,91
|
16,99
|
16,85
|
| 06/11/2024 |
2.056.181 |
7,52%
|
15,89
|
14,97
|
16,59
|
16,45
|
| 05/11/2024 |
688.156 |
%
|
16,50
|
14,97
|
15,335
|
15,30
|
| 04/11/2024 |
1.147.115 |
%
|
16,50
|
15,03
|
15,59
|
15,20
|
| 01/11/2024 |
773.345 |
%
|
16,50
|
14,80
|
15,19
|
15,09
|
| 31/10/2024 |
1.599.044 |
%
|
16,50
|
14,72
|
16,19
|
14,93
|
| 30/10/2024 |
3.203.441 |
%
|
16,50
|
15,865
|
17,00
|
15,92
|
| 29/10/2024 |
632.874 |
%
|
14,55
|
14,21
|
14,61
|
14,30
|
| 28/10/2024 |
632.370 |
%
|
14,55
|
14,21
|
14,61
|
14,25
|
| 25/10/2024 |
542.436 |
%
|
14,55
|
14,33
|
14,84
|
14,24
|
| 24/10/2024 |
345.716 |
%
|
14,84
|
14,33
|
14,84
|
14,44
|
| 23/10/2024 |
419.155 |
%
|
14,61
|
14,505
|
14,73
|
14,50
|
| 22/10/2024 |
419.145 |
%
|
14,73
|
14,505
|
14,73
|
14,62
|
| 21/10/2024 |
450.819 |
%
|
15,02
|
14,79
|
15,19
|
14,81
|
| 18/10/2024 |
379.061 |
%
|
14,92
|
14,99
|
15,23
|
15,15
|
| 17/10/2024 |
596.531 |
%
|
14,92
|
14,925
|
15,1822
|
14,97
|
| 16/10/2024 |
596.495 |
%
|
14,92
|
14,925
|
15,1822
|
14,97
|
| 15/10/2024 |
573.175 |
%
|
14,92
|
14,79
|
15,33
|
14,93
|
| 14/10/2024 |
537.837 |
%
|
15,32
|
14,79
|
15,33
|
14,93
|
| 11/10/2024 |
535.504 |
%
|
15,39
|
15,29
|
15,57
|
15,35
|
| 10/10/2024 |
923.454 |
%
|
15,29
|
14,97
|
15,67
|
15,45
|
| 09/10/2024 |
490.478 |
%
|
14,95
|
14,795
|
15,07
|
15,21
|
| 08/10/2024 |
490.410 |
%
|
14,87
|
14,795
|
15,07
|
14,90
|
| 07/10/2024 |
514.955 |
%
|
14,60
|
14,56
|
14,85
|
14,84
|
| 04/10/2024 |
394.482 |
%
|
14,60
|
14,83
|
15,16
|
14,94
|
| 03/10/2024 |
486.811 |
%
|
14,60
|
14,795
|
15,16
|
14,85
|
| 02/10/2024 |
459.239 |
%
|
14,60
|
14,60
|
15,155
|
15,11
|
| 01/10/2024 |
676.129 |
%
|
15,07
|
14,91
|
15,145
|
15,03
|
| 30/09/2024 |
663.030 |
%
|
14,95
|
14,91
|
15,145
|
15,03
|
| 27/09/2024 |
587.583 |
%
|
15,24
|
15,075
|
15,4107
|
15,10
|
| 26/09/2024 |
684.321 |
%
|
14,96
|
14,96
|
15,19
|
14,98
|
| 25/09/2024 |
663.719 |
%
|
14,96
|
14,96
|
15,19
|
14,98
|
| 24/09/2024 |
597.714 |
%
|
15,05
|
14,80
|
15,15
|
14,93
|
| 23/09/2024 |
665.650 |
%
|
15,44
|
14,80
|
15,46
|
14,98
|
| 20/09/2024 |
2.231.225 |
%
|
15,43
|
15,305
|
15,72
|
15,32
|
| 19/09/2024 |
888.691 |
%
|
15,53
|
14,98
|
15,53
|
14,99
|
| 18/09/2024 |
738.896 |
%
|
15,15
|
14,98
|
15,48
|
14,99
|
| 17/09/2024 |
848.047 |
%
|
14,83
|
14,90
|
15,50
|
15,19
|
| 16/09/2024 |
823.776 |
%
|
14,83
|
14,61
|
14,94
|
14,81
|
| 13/09/2024 |
1.302.502 |
%
|
14,92
|
13,61
|
15,13
|
14,73
|
| 12/09/2024 |
1.479.625 |
%
|
13,66
|
13,02
|
13,875
|
13,89
|
| 11/09/2024 |
617.221 |
%
|
13,66
|
13,355
|
13,67
|
12,95
|
| 10/09/2024 |
616.051 |
%
|
13,66
|
13,355
|
13,67
|
13,36
|
| 09/09/2024 |
532.286 |
%
|
13,66
|
13,33
|
13,735
|
13,62
|
| 06/09/2024 |
613.726 |
%
|
14,14
|
13,675
|
14,31
|
13,70
|
| 05/09/2024 |
325.102 |
%
|
14,75
|
14,165
|
14,57
|
14,22
|
| 04/09/2024 |
647.053 |
%
|
14,75
|
14,39
|
14,75
|
14,43
|
| 03/09/2024 |
714.095 |
%
|
15,43
|
14,665
|
15,74
|
14,70
|
| 30/08/2024 |
1.029.683 |
%
|
15,14
|
15,67
|
16,06
|
15,75
|
| 29/08/2024 |
705.047 |
%
|
15,14
|
15,28
|
15,935
|
15,79
|
| 28/08/2024 |
699.598 |
%
|
15,14
|
14,785
|
15,18
|
15,10
|
| 27/08/2024 |
681.989 |
%
|
14,97
|
14,785
|
15,18
|
15,14
|
| 26/08/2024 |
714.954 |
%
|
14,99
|
14,805
|
15,14
|
15,03
|
| 23/08/2024 |
1.314.735 |
%
|
14,99
|
14,77
|
15,125
|
14,851
|
| 22/08/2024 |
1.229.620 |
%
|
14,99
|
14,77
|
15,125
|
14,88
|
| 21/08/2024 |
925.689 |
%
|
15,00
|
14,83
|
15,055
|
14,99
|
| 20/08/2024 |
872.434 |
%
|
14,62
|
14,62
|
15,205
|
15,03
|
| 19/08/2024 |
865.844 |
%
|
14,48
|
14,48
|
14,84
|
14,68
|
| 16/08/2024 |
883.493 |
%
|
14,00
|
14,43
|
14,9391
|
14,52
|
| 15/08/2024 |
1.150.040 |
%
|
14,00
|
14,70
|
15,0878
|
14,86
|
| 14/08/2024 |
1.142.528 |
%
|
14,00
|
13,92
|
14,475
|
14,40
|
| 13/08/2024 |
989.641 |
%
|
13,38
|
13,38
|
13,92
|
13,91
|
| 12/08/2024 |
922.815 |
%
|
13,36
|
13,28
|
13,78
|
13,30
|
| 09/08/2024 |
1.044.792 |
%
|
13,36
|
13,15
|
13,595
|
13,16
|
| 08/08/2024 |
1.044.003 |
%
|
13,24
|
13,15
|
13,595
|
13,41
|
| 07/08/2024 |
2.266.455 |
%
|
14,11
|
12,4024
|
14,25
|
12,65
|
| 06/08/2024 |
1.721.926 |
%
|
12,60
|
12,49
|
13,00
|
12,95
|
| 05/08/2024 |
1.881.868 |
%
|
13,11
|
12,25
|
12,64
|
12,62
|
| 02/08/2024 |
1.309.998 |
%
|
13,11
|
12,81
|
13,19
|
13,07
|
