NetGear Inc (NTGR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
275.300 |
1,77%
|
24,93
|
24,44
|
25,47
|
25,36
|
| 24/07/2026 |
441.133 |
-0,40%
|
25,25
|
24,43
|
25,61
|
24,93
|
| 23/07/2026 |
606.199 |
1,79%
|
24,41
|
24,41
|
25,125
|
25,05
|
| 22/07/2026 |
208.743 |
1,71%
|
23,77
|
23,77
|
24,70
|
24,62
|
| 21/07/2026 |
369.329 |
4,30%
|
23,25
|
23,25
|
24,36
|
24,235
|
| 20/07/2026 |
163.743 |
3,61%
|
22,60
|
22,415
|
23,41
|
23,25
|
| 17/07/2026 |
126.795 |
-0,18%
|
22,01
|
21,8888
|
22,685
|
22,43
|
| 16/07/2026 |
174.346 |
0,02%
|
22,15
|
21,66
|
22,43
|
22,43
|
| 15/07/2026 |
165.231 |
-2,83%
|
22,82
|
21,675
|
23,28
|
22,35
|
| 14/07/2026 |
95.632 |
0,61%
|
22,91
|
22,83
|
23,25
|
23,00
|
| 13/07/2026 |
134.480 |
-0,52%
|
22,83
|
22,40
|
23,0725
|
22,86
|
| 10/07/2026 |
114.882 |
0,17%
|
22,94
|
22,685
|
23,1622
|
22,98
|
| 09/07/2026 |
115.705 |
4,46%
|
22,20
|
22,04
|
22,98
|
22,94
|
| 08/07/2026 |
164.711 |
2,40%
|
21,1034
|
21,1024
|
22,045
|
22,00
|
| 07/07/2026 |
162.102 |
-2,81%
|
21,96
|
21,125
|
21,97
|
21,45
|
| 06/07/2026 |
225.349 |
2,74%
|
21,25
|
21,05
|
22,36
|
22,09
|
| 02/07/2026 |
183.001 |
-7,44%
|
23,05
|
21,33
|
23,14
|
21,50
|
| 01/07/2026 |
126.866 |
-0,51%
|
23,35
|
22,9901
|
23,90
|
23,20
|
| 30/06/2026 |
187.624 |
1,70%
|
22,63
|
22,63
|
23,495
|
23,35
|
| 29/06/2026 |
172.011 |
0,53%
|
22,39
|
22,29
|
23,26
|
22,96
|
| 26/06/2026 |
151.833 |
0,13%
|
22,62
|
22,40
|
22,9276
|
22,84
|
| 25/06/2026 |
233.448 |
-1,96%
|
22,4426
|
22,43
|
23,975
|
22,78
|
| 24/06/2026 |
130.191 |
-0,17%
|
24,9988
|
23,035
|
24,9988
|
23,21
|
| 23/06/2026 |
140.982 |
-0,85%
|
24,05
|
22,94
|
24,05
|
23,23
|
| 18/06/2026 |
271.638 |
1,23%
|
23,42
|
22,3001
|
23,49
|
23,49
|
| 17/06/2026 |
313.744 |
-6,16%
|
24,35
|
22,49
|
24,675
|
22,77
|
| 16/06/2026 |
129.768 |
-0,86%
|
25,02
|
24,20
|
25,02
|
24,34
|
| 15/06/2026 |
141.002 |
-0,08%
|
24,23
|
24,06
|
25,07
|
24,53
|
| 12/06/2026 |
241.782 |
0,70%
|
24,45
|
24,14
|
24,985
|
24,50
|
| 11/06/2026 |
180.850 |
1,71%
|
24,08
|
23,5766
|
24,47
|
24,33
|
| 10/06/2026 |
176.360 |
-0,70%
|
23,67
|
23,67
|
24,80
|
23,92
|
| 09/06/2026 |
227.935 |
-4,13%
|
25,17
|
23,5267
|
25,30
|
24,15
|
| 08/06/2026 |
254.689 |
4,61%
|
25,97
|
24,00
|
25,97
|
25,20
|
| 05/06/2026 |
303.953 |
-6,45%
|
28,51
|
23,73
|
28,51
|
24,09
|
| 04/06/2026 |
165.818 |
-1,74%
|
26,19
|
25,46
|
26,19
|
25,74
|
| 03/06/2026 |
204.933 |
-4,07%
|
27,23
|
25,84
|
27,24
|
26,19
|
| 02/06/2026 |
359.324 |
2,02%
|
26,71
|
26,69
|
27,54
|
27,25
|
| 01/06/2026 |
342.919 |
2,77%
|
26,15
|
25,785
|
27,266
|
26,71
|
| 29/05/2026 |
283.244 |
1,07%
|
25,89
|
25,73
|
26,38
|
25,99
|
| 28/05/2026 |
179.446 |
-0,35%
|
25,97
|
25,575
|
25,97
|
25,71
|
| 27/05/2026 |
200.339 |
-1,11%
|
26,06
|
25,51
|
26,15
|
25,80
|
| 26/05/2026 |
169.005 |
1,16%
|
25,15
|
25,15
|
26,1099
|
26,09
|
| 22/05/2026 |
191.679 |
3,70%
|
25,14
|
25,10
|
26,14
|
25,79
|
| 21/05/2026 |
138.757 |
1,63%
|
24,66
|
24,30
|
24,95
|
24,88
|
| 20/05/2026 |
153.148 |
-0,16%
|
24,62
|
24,25
|
25,03
|
24,48
|
| 19/05/2026 |
175.587 |
-2,16%
|
24,80
|
24,29
|
25,12
|
24,52
|
| 18/05/2026 |
222.570 |
1,21%
|
24,0987
|
24,0987
|
25,3798
|
25,05
|
| 15/05/2026 |
99.787 |
-2,94%
|
25,43
|
24,75
|
25,84
|
24,75
|
| 14/05/2026 |
232.214 |
0,55%
|
25,88
|
25,52
|
26,315
|
25,82
|
| 13/05/2026 |
226.628 |
0,04%
|
25,30
|
25,10
|
26,265
|
25,68
|
| 12/05/2026 |
173.581 |
-2,84%
|
26,94
|
25,40
|
26,94
|
25,67
|
| 11/05/2026 |
254.033 |
-3,82%
|
27,00
|
26,11
|
28,01
|
26,42
|
| 08/05/2026 |
437.536 |
6,03%
|
26,11
|
25,86
|
27,98
|
27,47
|
| 07/05/2026 |
203.886 |
1,33%
|
25,66
|
25,425
|
26,44
|
25,89
|
| 06/05/2026 |
365.014 |
-0,23%
|
25,66
|
25,17
|
26,37
|
25,56
|
| 05/05/2026 |
350.126 |
3,68%
|
22,51
|
22,51
|
25,77
|
25,62
|
| 04/05/2026 |
217.401 |
-2,14%
|
25,40
|
24,45
|
25,40
|
24,71
|
| 01/05/2026 |
386.446 |
-0,08%
|
26,00
|
24,91
|
26,00
|
25,25
|
| 30/04/2026 |
432.515 |
-2,30%
|
26,03
|
24,25
|
26,68
|
25,27
|
| 29/04/2026 |
660.656 |
3,94%
|
24,95
|
24,84
|
26,25
|
25,89
|
| 28/04/2026 |
274.320 |
-2,20%
|
25,09
|
24,12
|
25,245
|
24,89
|
| 27/04/2026 |
20.956 |
-0,20%
|
26,00
|
25,37
|
26,00
|
25,45
|
| 24/04/2026 |
229.277 |
1,22%
|
25,00
|
25,00
|
25,7965
|
25,63
|
| 23/04/2026 |
259.885 |
-2,43%
|
26,0362
|
24,91
|
26,21
|
25,32
|
| 22/04/2026 |
450.401 |
-2,95%
|
27,27
|
25,61
|
27,27
|
25,95
|
| 21/04/2026 |
249.933 |
-0,30%
|
26,82
|
26,23
|
27,57
|
26,74
|
| 20/04/2026 |
277.164 |
-2,51%
|
27,8618
|
26,67
|
27,8618
|
26,82
|
| 17/04/2026 |
657.405 |
5,69%
|
26,83
|
26,14
|
27,56
|
27,51
|
| 16/04/2026 |
453.058 |
4,84%
|
25,25
|
24,68
|
26,43
|
26,03
|
| 15/04/2026 |
238.979 |
2,95%
|
24,68
|
23,82
|
24,87
|
24,81
|
| 14/04/2026 |
330.362 |
3,77%
|
23,60
|
23,545
|
24,53
|
24,10
|
| 13/04/2026 |
135.199 |
1,24%
|
22,85
|
22,85
|
23,71
|
23,60
|
| 10/04/2026 |
149.371 |
0,47%
|
21,51
|
21,51
|
23,5235
|
23,31
|
| 09/04/2026 |
259.274 |
-5,06%
|
23,71
|
22,535
|
24,49
|
23,31
|
| 08/04/2026 |
265.393 |
1,28%
|
24,99
|
24,26
|
25,09
|
24,51
|
| 07/04/2026 |
349.156 |
2,76%
|
23,44
|
23,39
|
24,53
|
24,20
|
| 06/04/2026 |
307.518 |
0,73%
|
23,03
|
23,03
|
23,84
|
23,55
|
| 02/04/2026 |
261.564 |
1,87%
|
22,13
|
21,61
|
23,40
|
23,38
|
| 01/04/2026 |
323.936 |
5,08%
|
21,84
|
21,84
|
23,02
|
22,95
|
| 31/03/2026 |
275.882 |
1,84%
|
21,46
|
21,07
|
21,885
|
21,84
|
| 30/03/2026 |
332.572 |
-0,37%
|
21,99
|
21,25
|
22,00
|
21,49
|
| 27/03/2026 |
261.423 |
-2,53%
|
21,98
|
21,37
|
22,17
|
21,57
|
| 26/03/2026 |
381.415 |
-0,98%
|
22,10
|
21,655
|
22,47
|
22,13
|
| 25/03/2026 |
928.989 |
-8,46%
|
24,7305
|
22,20
|
24,85
|
22,39
|
| 24/03/2026 |
2.271.796 |
10,88%
|
24,2971
|
23,8001
|
26,15
|
24,46
|
| 23/03/2026 |
320.587 |
5,95%
|
20,6002
|
20,6002
|
22,12
|
22,06
|
| 20/03/2026 |
248.902 |
-2,60%
|
21,23
|
20,70
|
21,47
|
20,84
|
| 19/03/2026 |
266.001 |
-1,07%
|
21,00
|
21,00
|
21,96
|
21,35
|
| 18/03/2026 |
195.668 |
-0,32%
|
21,90
|
21,435
|
22,08
|
21,58
|
| 17/03/2026 |
290.395 |
-0,82%
|
21,93
|
21,49
|
22,33
|
21,66
|
| 16/03/2026 |
382.579 |
1,25%
|
21,66
|
21,49
|
22,15
|
21,84
|
| 13/03/2026 |
343.182 |
1,84%
|
21,23
|
21,09
|
21,57
|
21,57
|
| 12/03/2026 |
389.710 |
-0,80%
|
21,12
|
21,06
|
21,67
|
21,18
|
| 11/03/2026 |
319.966 |
0,99%
|
21,15
|
20,96
|
21,53
|
21,35
|
| 10/03/2026 |
448.654 |
2,18%
|
20,69
|
20,60
|
21,48
|
21,14
|
| 09/03/2026 |
255.122 |
2,17%
|
19,91
|
19,71
|
20,77
|
20,69
|
| 06/03/2026 |
143.865 |
-3,29%
|
20,75
|
20,19
|
21,025
|
20,27
|
| 05/03/2026 |
189.395 |
-3,09%
|
21,42
|
20,67
|
21,57
|
20,98
|
| 04/03/2026 |
289.588 |
3,93%
|
21,04
|
20,60
|
21,79
|
21,67
|
| 03/03/2026 |
217.786 |
0,48%
|
20,31
|
20,05
|
20,95
|
20,85
|
