Lattice SemiConductor Corporation (LSCC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/10/2025 |
1.390.770 |
0,43%
|
71,04
|
70,94
|
73,14
|
71,84
|
| 27/10/2025 |
903.558 |
3,44%
|
70,02
|
70,02
|
73,19
|
71,53
|
| 24/10/2025 |
699.813 |
-0,65%
|
70,62
|
69,10
|
70,70
|
69,15
|
| 23/10/2025 |
1.072.555 |
4,04%
|
69,29
|
66,75
|
69,79
|
69,60
|
| 22/10/2025 |
1.124.414 |
-4,22%
|
68,70
|
65,85
|
70,37
|
66,90
|
| 21/10/2025 |
852.960 |
-0,65%
|
70,10
|
68,675
|
70,52
|
69,85
|
| 20/10/2025 |
923.185 |
0,21%
|
70,80
|
70,27
|
73,545
|
70,31
|
| 17/10/2025 |
791.100 |
-0,06%
|
69,90
|
68,59
|
70,404
|
70,16
|
| 16/10/2025 |
995.451 |
-1,57%
|
72,21
|
69,46
|
72,50
|
70,20
|
| 15/10/2025 |
961.303 |
0,49%
|
71,74
|
70,94
|
73,75
|
71,33
|
| 14/10/2025 |
717.322 |
-0,58%
|
69,65
|
69,00
|
72,165
|
71,00
|
| 13/10/2025 |
1.171.356 |
3,06%
|
71,15
|
70,84
|
72,045
|
71,39
|
| 10/10/2025 |
1.293.591 |
-7,16%
|
74,85
|
69,24
|
76,15
|
69,27
|
| 09/10/2025 |
920.956 |
1,24%
|
74,23
|
72,625
|
74,62
|
74,58
|
| 08/10/2025 |
637.107 |
2,44%
|
73,30
|
72,00
|
73,98
|
73,67
|
| 07/10/2025 |
809.520 |
-3,41%
|
74,46
|
70,97
|
75,20
|
71,92
|
| 06/10/2025 |
923.526 |
2,41%
|
75,22
|
73,94
|
75,22
|
74,46
|
| 03/10/2025 |
942.726 |
-0,22%
|
73,20
|
72,45
|
73,85
|
72,71
|
| 02/10/2025 |
1.139.271 |
-0,99%
|
74,50
|
71,88
|
75,00
|
72,87
|
| 01/10/2025 |
910.319 |
0,37%
|
73,09
|
71,92
|
73,64
|
73,60
|
| 30/09/2025 |
940.390 |
2,34%
|
72,25
|
71,48
|
73,475
|
73,32
|
| 29/09/2025 |
773.506 |
0,45%
|
72,50
|
70,54
|
72,50
|
71,67
|
| 26/09/2025 |
961.621 |
-0,92%
|
72,06
|
71,01
|
73,79
|
71,35
|
| 25/09/2025 |
821.002 |
-0,10%
|
71,19
|
69,52
|
72,259
|
72,06
|
| 24/09/2025 |
866.083 |
-2,97%
|
76,10
|
71,83
|
76,10
|
72,15
|
| 23/09/2025 |
1.598.375 |
-0,44%
|
75,44
|
73,97
|
76,615
|
74,38
|
| 22/09/2025 |
2.060.973 |
3,61%
|
72,65
|
72,6337
|
75,75
|
74,71
|
| 19/09/2025 |
1.893.768 |
0,54%
|
71,64
|
69,93
|
72,75
|
72,14
|
| 18/09/2025 |
2.083.865 |
7,00%
|
68,2272
|
67,635
|
72,19
|
71,64
|
| 17/09/2025 |
1.459.259 |
1,14%
|
65,75
|
65,26
|
68,14
|
66,92
|
| 16/09/2025 |
1.146.238 |
2,85%
|
65,185
|
64,01
|
66,3425
|
66,14
|
| 15/09/2025 |
1.171.766 |
0,02%
|
64,41
|
64,20
|
66,35
|
64,41
|
| 12/09/2025 |
1.084.345 |
-2,42%
|
65,60
|
64,37
|
66,36
|
64,41
|
| 11/09/2025 |
1.376.680 |
-0,14%
|
66,89
|
64,945
|
67,6499
|
66,02
|
| 10/09/2025 |
939.325 |
0,07%
|
66,65
|
65,87
|
67,41
|
66,17
|
| 09/09/2025 |
905.140 |
-0,78%
|
66,67
|
65,34
|
67,4703
|
66,13
|
| 08/09/2025 |
1.704.569 |
0,85%
|
66,11
|
64,91
|
66,99
|
66,67
|
| 05/09/2025 |
1.669.151 |
0,21%
|
66,18
|
64,62
|
66,9292
|
66,11
|
| 04/09/2025 |
1.771.869 |
-1,38%
|
66,818
|
64,97
|
67,13
|
65,97
|
| 03/09/2025 |
1.556.309 |
0,21%
|
66,99
|
65,29
|
67,10
|
66,89
|
| 02/09/2025 |
1.647.879 |
0,56%
|
64,40
|
64,0439
|
66,85
|
66,75
|
| 29/08/2025 |
1.983.058 |
-0,41%
|
66,70
|
65,5225
|
66,99
|
66,38
|
| 28/08/2025 |
846.335 |
1,43%
|
65,82
|
65,82
|
67,00
|
66,655
|
| 27/08/2025 |
1.569.322 |
0,14%
|
66,20
|
65,28
|
66,21
|
65,82
|
| 26/08/2025 |
1.640.529 |
1,58%
|
65,00
|
64,40
|
66,39
|
65,73
|
| 25/08/2025 |
967.812 |
0,90%
|
64,08
|
63,4728
|
65,17
|
64,72
|
| 22/08/2025 |
954.928 |
4,27%
|
61,34
|
61,34
|
65,43
|
64,16
|
| 21/08/2025 |
971.707 |
0,21%
|
61,16
|
59,7584
|
61,61
|
61,53
|
| 20/08/2025 |
1.141.229 |
-0,22%
|
60,26
|
59,37
|
61,715
|
61,40
|
| 19/08/2025 |
1.258.803 |
-2,64%
|
63,30
|
61,07
|
63,83
|
61,56
|
| 18/08/2025 |
1.554.673 |
-0,47%
|
63,00
|
63,00
|
64,77
|
63,23
|
| 15/08/2025 |
1.567.619 |
-0,03%
|
63,45
|
62,28
|
64,25
|
63,53
|
| 14/08/2025 |
1.688.564 |
-2,56%
|
63,83
|
62,65
|
64,1589
|
63,55
|
| 13/08/2025 |
2.264.444 |
2,98%
|
63,80
|
63,33
|
66,21
|
65,22
|
| 12/08/2025 |
1.900.143 |
4,54%
|
61,41
|
60,6401
|
63,83
|
63,33
|
| 11/08/2025 |
1.310.200 |
-1,53%
|
61,60
|
60,38
|
62,655
|
60,58
|
| 08/08/2025 |
2.743.353 |
1,30%
|
61,25
|
60,22
|
61,93
|
61,51
|
| 07/08/2025 |
3.480.213 |
5,45%
|
58,32
|
58,32
|
60,96
|
60,72
|
| 06/08/2025 |
3.458.290 |
2,57%
|
56,70
|
55,62
|
58,14
|
57,58
|
| 05/08/2025 |
5.508.096 |
15,21%
|
52,00
|
52,00
|
57,14
|
56,14
|
| 04/08/2025 |
2.690.177 |
-0,53%
|
49,53
|
48,34
|
49,53
|
48,73
|
| 01/08/2025 |
1.841.244 |
-1,81%
|
49,20
|
46,54
|
49,88
|
48,99
|
| 31/07/2025 |
1.960.002 |
-5,70%
|
53,06
|
49,57
|
53,06
|
49,83
|
| 30/07/2025 |
868.000 |
-0,40%
|
53,51
|
52,56
|
54,02
|
52,84
|
| 29/07/2025 |
1.207.553 |
-1,23%
|
54,32
|
52,575
|
54,97
|
53,07
|
| 28/07/2025 |
1.581.998 |
-0,11%
|
55,09
|
53,15
|
55,09
|
53,73
|
| 25/07/2025 |
1.093.997 |
2,95%
|
53,23
|
51,20
|
54,15
|
53,79
|
| 24/07/2025 |
1.647.990 |
-2,48%
|
50,97
|
50,6285
|
54,28
|
52,25
|
| 23/07/2025 |
1.811.940 |
2,06%
|
52,03
|
50,26
|
53,66
|
53,58
|
| 22/07/2025 |
1.212.592 |
0,67%
|
53,40
|
51,51
|
54,35
|
52,50
|
| 21/07/2025 |
1.172.705 |
-1,66%
|
53,365
|
52,07
|
54,35
|
52,15
|
| 18/07/2025 |
1.054.626 |
2,18%
|
51,83
|
51,25
|
53,26
|
53,03
|
| 17/07/2025 |
931.224 |
-0,10%
|
51,73
|
50,25
|
52,68
|
51,90
|
| 16/07/2025 |
1.181.637 |
-0,25%
|
54,22
|
50,25
|
54,87
|
51,95
|
| 15/07/2025 |
1.409.679 |
-1,94%
|
52,91
|
52,04
|
54,87
|
52,08
|
| 14/07/2025 |
1.122.686 |
-1,14%
|
53,72
|
52,46
|
53,72
|
53,11
|
| 11/07/2025 |
799.667 |
-2,15%
|
53,96
|
53,44
|
56,745
|
53,72
|
| 10/07/2025 |
1.784.567 |
2,06%
|
53,71
|
52,455
|
56,745
|
54,90
|
| 09/07/2025 |
1.815.934 |
0,26%
|
51,29
|
51,29
|
54,5714
|
53,79
|
| 08/07/2025 |
1.672.109 |
5,44%
|
51,12
|
50,58
|
54,11
|
53,65
|
| 07/07/2025 |
1.715.330 |
-2,17%
|
51,34
|
50,58
|
51,79
|
50,88
|
| 04/07/2025 |
907.593 |
-3,46%
|
52,85
|
50,50
|
52,99
|
52,01
|
| 03/07/2025 |
907.447 |
0,65%
|
50,26
|
50,00
|
52,99
|
52,01
|
| 02/07/2025 |
1.792.835 |
4,33%
|
48,23
|
48,10
|
52,5786
|
52,31
|
| 01/07/2025 |
2.373.765 |
2,35%
|
50,37
|
48,10
|
51,625
|
50,14
|
| 30/06/2025 |
1.845.364 |
-2,39%
|
50,30
|
48,95
|
50,51
|
48,99
|
| 27/06/2025 |
843.747 |
-0,55%
|
51,51
|
49,32
|
51,51
|
50,19
|
| 26/06/2025 |
1.774.022 |
-0,61%
|
51,40
|
50,15
|
51,88
|
50,50
|
| 25/06/2025 |
1.336.496 |
-1,11%
|
50,80
|
50,33
|
52,20
|
50,81
|
| 24/06/2025 |
1.811.094 |
2,94%
|
50,08
|
49,145
|
52,09
|
51,15
|
| 23/06/2025 |
1.189.150 |
-1,45%
|
50,42
|
49,145
|
51,88
|
49,69
|
| 20/06/2025 |
1.090.125 |
-1,12%
|
52,49
|
48,53
|
52,49
|
50,42
|
| 18/06/2025 |
2.502.925 |
4,32%
|
47,42
|
47,09
|
51,40
|
50,99
|
| 17/06/2025 |
1.857.925 |
2,13%
|
48,92
|
47,09
|
49,66
|
48,88
|
| 16/06/2025 |
2.285.288 |
0,02%
|
47,94
|
47,755
|
49,66
|
47,86
|
| 13/06/2025 |
1.779.731 |
-3,39%
|
50,43
|
47,7601
|
51,11
|
47,85
|
| 12/06/2025 |
1.163.196 |
-2,90%
|
51,67
|
49,505
|
51,93
|
49,53
|
| 11/06/2025 |
1.579.479 |
-0,49%
|
50,50
|
49,96
|
51,96
|
51,01
|
| 10/06/2025 |
1.570.495 |
2,36%
|
48,90
|
48,635
|
51,60
|
51,26
|
| 09/06/2025 |
1.741.713 |
4,29%
|
48,02
|
48,02
|
50,72
|
50,08
|
