ShutterStock Inc (SSTK)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-0,19%
|
42,01
|
41,73
|
42,395
|
41,94
|
17/05/2024 |
96.377 |
-0,19%
|
42,01
|
41,73
|
42,395
|
41,94
|
16/05/2024 |
158.851 |
-2,02%
|
42,99
|
41,97
|
43,04
|
42,015
|
15/05/2024 |
198.489 |
0,21%
|
43,07
|
42,06
|
43,61
|
42,90
|
14/05/2024 |
245.929 |
2,56%
|
42,64
|
42,55
|
43,545
|
42,81
|
13/05/2024 |
191.381 |
2,81%
|
40,97
|
41,14
|
42,98
|
41,74
|
10/05/2024 |
159.185 |
1,17%
|
40,19
|
39,58
|
40,62
|
40,60
|
09/05/2024 |
153.505 |
3,80%
|
38,60
|
38,31
|
40,13
|
40,13
|
08/05/2024 |
138.991 |
-1,63%
|
39,89
|
38,45
|
39,19
|
38,66
|
07/05/2024 |
149.757 |
-1,60%
|
43,04
|
39,23
|
40,735
|
39,30
|
06/05/2024 |
230.923 |
1,78%
|
43,04
|
38,99
|
40,17
|
39,94
|
03/05/2024 |
232.496 |
-6,01%
|
43,04
|
38,97
|
44,09
|
39,24
|
02/05/2024 |
276.330 |
-1,63%
|
43,04
|
40,20
|
44,52
|
41,75
|
01/05/2024 |
233.966 |
-0,63%
|
43,04
|
42,21
|
44,04
|
42,44
|
30/04/2024 |
147.199 |
-0,51%
|
42,42
|
42,275
|
43,23
|
42,71
|
29/04/2024 |
90.967 |
1,35%
|
42,67
|
42,27
|
43,05
|
42,93
|
26/04/2024 |
65.424 |
0,43%
|
42,67
|
42,21
|
43,215
|
42,36
|
25/04/2024 |
98.875 |
-1,38%
|
41,77
|
41,32
|
42,325
|
42,18
|
24/04/2024 |
107.524 |
-0,05%
|
42,74
|
42,26
|
43,00
|
42,77
|
23/04/2024 |
122.579 |
2,22%
|
42,155
|
41,86
|
43,44
|
42,79
|
22/04/2024 |
144.468 |
2,12%
|
40,55
|
40,74
|
41,98
|
41,86
|
19/04/2024 |
159.213 |
0,32%
|
40,55
|
40,66
|
41,67
|
40,99
|
18/04/2024 |
124.951 |
0,74%
|
40,48
|
40,185
|
41,13
|
40,86
|
17/04/2024 |
164.010 |
-0,17%
|
41,01
|
40,365
|
41,30
|
40,56
|
16/04/2024 |
131.469 |
-0,37%
|
41,88
|
40,27
|
41,025
|
40,63
|
15/04/2024 |
162.619 |
-1,97%
|
41,88
|
40,56
|
42,235
|
40,78
|
12/04/2024 |
100.497 |
-2,30%
|
42,28
|
41,28
|
42,235
|
41,60
|
11/04/2024 |
162.297 |
2,60%
|
42,02
|
41,575
|
42,93
|
42,58
|
10/04/2024 |
173.209 |
-6,24%
|
42,63
|
41,21
|
42,72
|
41,50
|
09/04/2024 |
130.993 |
1,10%
|
43,74
|
43,66
|
44,70
|
44,26
|
08/04/2024 |
165.184 |
0,57%
|
43,36
|
43,77
|
45,14
|
43,78
|
05/04/2024 |
164.262 |
-0,48%
|
43,36
|
43,03
|
44,29
|
43,53
|
04/04/2024 |
181.823 |
1,27%
|
44,05
|
43,45
|
44,52
|
43,74
|
03/04/2024 |
196.522 |
-1,24%
|
43,14
|
42,86
|
44,20
|
43,19
|
02/04/2024 |
281.322 |
-3,27%
|
46,155
|
42,31
|
44,39
|
43,73
|
01/04/2024 |
243.791 |
-1,31%
|
46,155
|
44,83
|
46,46
|
45,21
|
28/03/2024 |
254.731 |
-0,74%
|
46,20
|
45,755
|
46,20
|
45,81
|
27/03/2024 |
159.516 |
0,57%
|
46,685
|
45,91
|
47,20
|
46,15
|
26/03/2024 |
121.388 |
-2,88%
|
47,81
|
45,85
|
47,885
|
45,89
|
25/03/2024 |
170.299 |
1,83%
|
46,67
|
46,44
|
47,80
|
47,25
|
22/03/2024 |
112.867 |
-3,81%
|
48,37
|
46,10
|
48,35
|
46,40
|
21/03/2024 |
159.465 |
2,07%
|
47,32
|
47,11
|
48,42
|
48,24
|
20/03/2024 |
242.494 |
2,43%
|
46,65
|
45,84
|
47,79
|
47,26
|
19/03/2024 |
179.584 |
-2,70%
|
46,94
|
45,96
|
47,92
|
46,14
|
18/03/2024 |
177.650 |
-2,39%
|
49,02
|
47,23
|
49,3474
|
47,42
|
15/03/2024 |
178.361 |
-1,14%
|
48,98
|
48,155
|
49,365
|
48,58
|
14/03/2024 |
224.808 |
-4,36%
|
51,51
|
48,455
|
51,35
|
49,14
|
13/03/2024 |
207.461 |
1,68%
|
50,53
|
49,44
|
52,45
|
51,38
|
12/03/2024 |
219.780 |
0,92%
|
50,80
|
49,44
|
50,935
|
50,53
|
11/03/2024 |
226.279 |
-0,67%
|
50,80
|
49,99
|
51,9633
|
50,07
|
08/03/2024 |
404.057 |
-2,67%
|
52,99
|
50,46
|
54,405
|
50,41
|
07/03/2024 |
290.261 |
3,50%
|
49,94
|
50,02
|
52,01
|
51,79
|
06/03/2024 |
396.847 |
-0,91%
|
51,21
|
49,00
|
51,31
|
50,04
|
05/03/2024 |
235.330 |
2,02%
|
48,97
|
48,43
|
50,67
|
50,50
|
04/03/2024 |
343.420 |
-1,16%
|
50,34
|
49,3215
|
50,83
|
49,50
|
01/03/2024 |
210.790 |
2,71%
|
47,96
|
47,75
|
50,32
|
50,08
|
29/02/2024 |
192.422 |
3,50%
|
47,96
|
47,37
|
49,12
|
48,76
|
28/02/2024 |
389.366 |
0,19%
|
46,915
|
46,17
|
47,345
|
47,11
|
27/02/2024 |
199.650 |
1,79%
|
46,915
|
46,13
|
47,34
|
47,32
|
26/02/2024 |
252.991 |
-0,60%
|
46,755
|
46,37
|
48,06
|
46,49
|
23/02/2024 |
260.207 |
4,58%
|
44,53
|
44,53
|
46,98
|
46,77
|
22/02/2024 |
291.335 |
-0,48%
|
42,77
|
36,80
|
44,835
|
43,70
|
21/02/2024 |
540.281 |
-1,26%
|
39,45
|
36,80
|
44,02
|
43,91
|
20/02/2024 |
405.484 |
-1,62%
|
44,59
|
43,7701
|
45,13
|
44,47
|
19/02/2024 |
154.484 |
0,00%
|
46,74
|
45,08
|
46,85
|
45,20
|
16/02/2024 |
154.484 |
-3,58%
|
46,74
|
45,08
|
46,85
|
45,20
|
15/02/2024 |
164.478 |
1,96%
|
47,34
|
47,225
|
48,53
|
47,80
|
14/02/2024 |
148.852 |
5,25%
|
45,705
|
45,28
|
46,97
|
46,88
|
13/02/2024 |
220.433 |
-7,80%
|
45,71
|
44,08
|
46,04
|
44,54
|
12/02/2024 |
189.405 |
4,36%
|
46,80
|
46,7632
|
49,38
|
48,31
|
09/02/2024 |
160.517 |
4,49%
|
44,28
|
44,31
|
46,42
|
46,29
|
08/02/2024 |
254.306 |
1,03%
|
43,65
|
43,38
|
44,6275
|
44,30
|
07/02/2024 |
167.303 |
-2,56%
|
44,69
|
43,73
|
44,97
|
43,85
|
06/02/2024 |
258.859 |
1,24%
|
44,69
|
43,88
|
45,49
|
45,00
|
05/02/2024 |
314.974 |
-6,76%
|
47,19
|
44,30
|
47,4199
|
44,45
|
02/02/2024 |
121.727 |
0,61%
|
46,74
|
46,43
|
48,029
|
47,67
|
01/02/2024 |
129.288 |
0,87%
|
48,61
|
46,97
|
47,94
|
47,38
|
31/01/2024 |
187.796 |
-4,42%
|
48,61
|
46,73
|
49,06
|
46,97
|
30/01/2024 |
249.201 |
1,63%
|
46,84
|
48,24
|
49,475
|
49,14
|
29/01/2024 |
201.149 |
3,53%
|
46,84
|
46,48
|
48,37
|
48,35
|
26/01/2024 |
356.692 |
-2,81%
|
48,05
|
46,56
|
48,695
|
46,70
|
25/01/2024 |
177.756 |
0,40%
|
48,53
|
47,58
|
48,61
|
48,05
|
24/01/2024 |
224.217 |
-4,28%
|
51,00
|
47,72
|
50,21
|
47,86
|
23/01/2024 |
236.368 |
-0,22%
|
50,72
|
49,68
|
51,50
|
50,00
|
22/01/2024 |
345.725 |
0,36%
|
50,72
|
49,66
|
51,61
|
50,11
|
19/01/2024 |
143.823 |
2,78%
|
48,835
|
48,405
|
50,15
|
49,93
|
18/01/2024 |
105.143 |
1,02%
|
48,04
|
47,685
|
48,64
|
48,58
|
17/01/2024 |
157.782 |
0,25%
|
48,10
|
47,49
|
48,25
|
48,09
|
16/01/2024 |
162.096 |
-1,60%
|
48,10
|
47,59
|
48,34
|
47,97
|
15/01/2024 |
152.678 |
-0,04%
|
49,47
|
48,40
|
49,94
|
48,75
|
12/01/2024 |
152.678 |
-0,04%
|
49,47
|
48,40
|
49,94
|
48,75
|
11/01/2024 |
202.837 |
-0,43%
|
49,00
|
47,80
|
49,025
|
48,77
|
10/01/2024 |
204.991 |
1,20%
|
48,465
|
47,86
|
49,51
|
48,98
|
09/01/2024 |
152.015 |
-1,41%
|
48,57
|
48,04
|
49,22
|
48,40
|
08/01/2024 |
213.188 |
4,47%
|
47,20
|
46,7787
|
49,505
|
49,09
|
05/01/2024 |
147.323 |
1,27%
|
46,00
|
46,105
|
47,655
|
46,99
|
04/01/2024 |
123.836 |
0,83%
|
45,57
|
45,53
|
46,57
|
46,40
|
03/01/2024 |
196.478 |
-3,32%
|
46,59
|
46,02
|
47,145
|
46,02
|
02/01/2024 |
364.311 |
-1,41%
|
47,43
|
47,20
|
48,53
|
47,60
|
29/12/2023 |
224.596 |
-0,86%
|
48,86
|
47,96
|
49,32
|
48,28
|