Harmonic Inc (HLIT)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 14/05/2025 |
481.377 |
-1,34%
|
9,72
|
9,545
|
9,87
|
9,60
|
| 13/05/2025 |
351.000 |
0,10%
|
9,47
|
9,33
|
9,87
|
9,73
|
| 12/05/2025 |
1.083.162 |
7,05%
|
9,43
|
9,33
|
9,755
|
9,72
|
| 09/05/2025 |
585.894 |
0,00%
|
9,01
|
8,965
|
9,22
|
9,08
|
| 08/05/2025 |
539.436 |
2,14%
|
8,93
|
8,79
|
9,16
|
9,08
|
| 07/05/2025 |
495.217 |
-0,34%
|
8,84
|
8,785
|
8,98
|
8,89
|
| 06/05/2025 |
667.336 |
-0,11%
|
8,92
|
8,785
|
9,07
|
8,92
|
| 05/05/2025 |
706.157 |
-0,78%
|
8,95
|
8,86
|
9,07
|
8,93
|
| 02/05/2025 |
1.307.493 |
-0,22%
|
9,05
|
8,93
|
9,17
|
9,00
|
| 01/05/2025 |
697.049 |
0,45%
|
9,26
|
8,745
|
9,33
|
9,02
|
| 30/04/2025 |
734.268 |
-4,67%
|
9,09
|
8,38
|
9,56
|
8,98
|
| 29/04/2025 |
1.655.872 |
1,29%
|
9,18
|
8,785
|
9,56
|
9,43
|
| 28/04/2025 |
880.356 |
1,09%
|
8,96
|
8,96
|
9,3285
|
9,31
|
| 25/04/2025 |
450.151 |
1,54%
|
8,77
|
8,75
|
9,235
|
9,21
|
| 24/04/2025 |
744.295 |
3,07%
|
8,98
|
8,745
|
9,10
|
9,07
|
| 23/04/2025 |
639.439 |
1,50%
|
8,67
|
8,59
|
9,10
|
8,80
|
| 22/04/2025 |
966.921 |
1,64%
|
8,80
|
8,35
|
8,80
|
8,67
|
| 21/04/2025 |
489.564 |
-4,16%
|
8,89
|
8,42
|
8,89
|
8,53
|
| 17/04/2025 |
846.003 |
0,23%
|
8,88
|
8,745
|
9,05
|
8,90
|
| 16/04/2025 |
617.129 |
-1,66%
|
8,98
|
8,00
|
9,17
|
8,88
|
| 15/04/2025 |
1.012.970 |
0,78%
|
8,98
|
8,93
|
9,17
|
9,03
|
| 14/04/2025 |
706.094 |
0,11%
|
8,73
|
8,855
|
9,14
|
8,96
|
| 11/04/2025 |
801.512 |
1,94%
|
8,73
|
8,66
|
8,985
|
8,95
|
| 10/04/2025 |
913.277 |
-3,83%
|
8,88
|
8,615
|
9,035
|
8,78
|
| 09/04/2025 |
753.370 |
10,55%
|
8,18
|
8,125
|
9,32
|
9,13
|
| 08/04/2025 |
696.703 |
-1,14%
|
8,59
|
8,14
|
8,69
|
8,25
|
| 07/04/2025 |
1.213.499 |
0,12%
|
8,02
|
7,91
|
8,77
|
8,34
|
| 04/04/2025 |
982.000 |
-5,45%
|
8,50
|
8,15
|
8,50
|
8,33
|
| 03/04/2025 |
830.195 |
-9,08%
|
9,30
|
8,73
|
9,355
|
8,81
|
| 02/04/2025 |
845.626 |
1,57%
|
9,50
|
9,50
|
9,74
|
9,69
|
| 01/04/2025 |
1.130.165 |
-0,52%
|
9,59
|
9,40
|
9,72
|
9,54
|
| 31/03/2025 |
645.235 |
-1,24%
|
9,78
|
9,475
|
9,64
|
9,59
|
| 28/03/2025 |
929.077 |
-0,61%
|
9,78
|
9,47
|
9,89
|
9,71
|
| 27/03/2025 |
894.150 |
-1,71%
|
10,21
|
9,69
|
9,93
|
9,77
|
| 26/03/2025 |
593.101 |
-2,07%
|
10,21
|
9,89
|
10,31
|
9,94
|
| 25/03/2025 |
597.358 |
0,58%
|
10,36
|
10,13
|
10,42
|
10,15
|
| 24/03/2025 |
551.635 |
1,77%
|
10,41
|
10,34
|
10,37
|
10,37
|
| 21/03/2025 |
641.364 |
-1,50%
|
10,20
|
10,165
|
10,32
|
10,19
|
| 20/03/2025 |
705.155 |
0,10%
|
10,25
|
10,22
|
10,52
|
10,34
|
| 19/03/2025 |
715.897 |
-0,58%
|
10,39
|
10,31
|
10,489
|
10,33
|
| 18/03/2025 |
358.907 |
-1,47%
|
10,47
|
10,32
|
10,47
|
10,39
|
| 17/03/2025 |
601.584 |
1,35%
|
10,38
|
10,285
|
10,54
|
10,54
|
| 14/03/2025 |
629.511 |
0,97%
|
10,13
|
10,34
|
10,50
|
10,40
|
| 13/03/2025 |
577.106 |
1,58%
|
10,13
|
10,12
|
10,31
|
10,30
|
| 12/03/2025 |
707.351 |
-2,22%
|
10,46
|
10,13
|
10,498
|
10,14
|
| 11/03/2025 |
1.002.282 |
4,12%
|
10,00
|
9,97
|
10,42
|
10,37
|
| 10/03/2025 |
760.235 |
-3,35%
|
10,20
|
9,865
|
10,24
|
9,96
|
| 07/03/2025 |
734.765 |
-1,81%
|
10,63
|
10,0801
|
10,525
|
10,31
|
| 06/03/2025 |
817.161 |
-1,87%
|
10,63
|
10,37
|
10,655
|
10,50
|
| 05/03/2025 |
1.064.362 |
1,61%
|
10,27
|
10,47
|
10,73
|
10,70
|
| 04/03/2025 |
1.317.277 |
1,64%
|
10,27
|
10,16
|
10,615
|
10,53
|
| 03/03/2025 |
1.478.408 |
0,49%
|
10,13
|
10,235
|
10,72
|
10,36
|
| 28/02/2025 |
569.088 |
0,68%
|
10,13
|
10,0901
|
10,33
|
10,31
|
| 27/02/2025 |
697.374 |
0,89%
|
10,13
|
10,04
|
10,28
|
10,24
|
| 26/02/2025 |
502.166 |
0,69%
|
10,13
|
10,04
|
10,18
|
10,15
|
| 25/02/2025 |
566.235 |
0,30%
|
10,41
|
9,97
|
10,195
|
10,08
|
| 24/02/2025 |
740.474 |
-4,47%
|
10,41
|
10,025
|
10,26
|
10,05
|
| 21/02/2025 |
1.396.080 |
-1,22%
|
10,41
|
10,50
|
10,819
|
10,52
|
| 20/02/2025 |
1.397.813 |
0,38%
|
10,41
|
10,46
|
10,79
|
10,65
|
| 19/02/2025 |
1.367.222 |
1,53%
|
10,41
|
10,41
|
10,83
|
10,61
|
| 18/02/2025 |
1.578.657 |
3,88%
|
9,23
|
10,08
|
10,595
|
10,45
|
| 17/02/2025 |
0 |
2,76%
|
9,23
|
9,995
|
10,46
|
10,06
|
| 14/02/2025 |
1.601.972 |
2,76%
|
9,23
|
9,995
|
10,46
|
10,2399
|
| 13/02/2025 |
1.292.181 |
2,94%
|
9,23
|
9,57
|
9,92
|
9,79
|
| 12/02/2025 |
1.403.343 |
1,16%
|
9,23
|
9,225
|
9,76
|
9,51
|
| 11/02/2025 |
5.006.823 |
-15,11%
|
8,49
|
8,42
|
9,99
|
9,42
|
| 10/02/2025 |
1.142.177 |
-0,09%
|
11,54
|
11,045
|
11,24
|
11,12
|
| 07/02/2025 |
830.757 |
-1,94%
|
11,54
|
11,085
|
11,41
|
11,13
|
| 06/02/2025 |
709.788 |
-0,44%
|
11,54
|
11,24
|
11,51
|
11,35
|
| 05/02/2025 |
619.287 |
1,88%
|
11,54
|
11,20
|
11,469
|
11,40
|
| 04/02/2025 |
513.787 |
1,73%
|
11,54
|
11,02
|
11,265
|
11,19
|
| 03/02/2025 |
657.814 |
-2,48%
|
11,54
|
10,91
|
11,15
|
11,00
|
| 31/01/2025 |
582.163 |
-0,62%
|
11,54
|
11,245
|
11,555
|
11,28
|
| 30/01/2025 |
985.716 |
-0,35%
|
11,54
|
11,305
|
11,82
|
11,35
|
| 29/01/2025 |
569.943 |
-1,47%
|
11,53
|
11,38
|
11,60
|
11,39
|
| 28/01/2025 |
557.300 |
0,00%
|
11,60
|
11,445
|
11,67
|
11,56
|
| 27/01/2025 |
892.155 |
-2,37%
|
11,64
|
11,455
|
11,85
|
11,56
|
| 24/01/2025 |
570.164 |
-3,27%
|
12,27
|
11,84
|
12,20
|
11,84
|
| 23/01/2025 |
889.984 |
-0,33%
|
12,27
|
12,14
|
12,35
|
12,24
|
| 22/01/2025 |
986.537 |
-1,37%
|
12,38
|
12,245
|
12,62
|
12,28
|
| 21/01/2025 |
947.590 |
0,40%
|
12,57
|
12,43
|
12,66
|
12,45
|
| 20/01/2025 |
0 |
-0,16%
|
12,57
|
12,225
|
12,58
|
12,40
|
| 17/01/2025 |
713.130 |
-0,16%
|
12,57
|
12,225
|
12,58
|
12,40
|
| 16/01/2025 |
365.952 |
-0,32%
|
12,70
|
12,41
|
12,64
|
12,42
|
| 15/01/2025 |
438.286 |
0,81%
|
12,70
|
12,45
|
12,74
|
12,46
|
| 14/01/2025 |
435.148 |
-0,64%
|
12,55
|
12,30
|
12,60
|
12,36
|
| 13/01/2025 |
485.192 |
0,00%
|
12,35
|
12,275
|
12,49
|
12,44
|
| 10/01/2025 |
582.244 |
-6,96%
|
13,15
|
12,435
|
13,05
|
12,44
|
| 09/01/2025 |
1.009.973 |
2,49%
|
13,15
|
13,11
|
13,41
|
13,37
|
| 08/01/2025 |
804.656 |
0,98%
|
13,15
|
13,11
|
13,41
|
13,37
|
| 07/01/2025 |
555.404 |
-1,93%
|
13,33
|
13,21
|
13,675
|
13,24
|
| 06/01/2025 |
669.938 |
-0,37%
|
13,33
|
13,455
|
13,675
|
13,50
|
| 03/01/2025 |
1.022.688 |
3,59%
|
13,33
|
13,08
|
13,60
|
13,55
|
| 02/01/2025 |
613.022 |
-1,13%
|
13,33
|
12,99
|
13,45
|
13,08
|
| 31/12/2024 |
0 |
-0,08%
|
13,33
|
13,18
|
13,43
|
13,23
|
| 30/12/2024 |
648.995 |
-1,56%
|
13,30
|
13,04
|
13,42
|
13,23
|
| 27/12/2024 |
491.609 |
-1,83%
|
13,39
|
13,3033
|
13,65
|
13,45
|
| 26/12/2024 |
542.559 |
1,94%
|
13,39
|
13,40
|
13,75
|
13,70
|
| 24/12/2024 |
0 |
1,50%
|
13,39
|
13,3016
|
13,48
|
13,44
|
| 23/12/2024 |
590.948 |
0,23%
|
13,00
|
13,16
|
13,47
|
13,35
|
