Stonex Group Inc (SNEX)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 03/11/2025 |
299.991 |
-5,69%
|
91,20
|
85,53
|
91,48
|
86,69
|
| 31/10/2025 |
124.901 |
-1,62%
|
93,32
|
91,39
|
93,70
|
91,92
|
| 30/10/2025 |
173.082 |
0,24%
|
92,32
|
92,32
|
94,19
|
93,43
|
| 29/10/2025 |
146.928 |
-3,03%
|
96,53
|
92,49
|
96,53
|
93,21
|
| 28/10/2025 |
136.203 |
-2,16%
|
98,41
|
95,745
|
98,41
|
96,12
|
| 27/10/2025 |
105.995 |
-1,75%
|
100,99
|
97,97
|
101,22
|
98,24
|
| 24/10/2025 |
104.192 |
0,22%
|
101,56
|
99,855
|
101,75
|
99,99
|
| 23/10/2025 |
87.019 |
-0,51%
|
100,88
|
97,41
|
100,88
|
99,77
|
| 22/10/2025 |
122.442 |
-0,43%
|
100,26
|
99,46
|
101,00
|
100,28
|
| 21/10/2025 |
70.364 |
-0,10%
|
100,81
|
99,93
|
101,10
|
100,71
|
| 20/10/2025 |
108.537 |
0,54%
|
102,12
|
100,80
|
102,12
|
100,81
|
| 17/10/2025 |
218.299 |
0,09%
|
100,15
|
98,50
|
100,62
|
100,27
|
| 16/10/2025 |
148.813 |
-3,24%
|
103,90
|
100,14
|
104,11
|
100,18
|
| 15/10/2025 |
130.725 |
5,29%
|
99,32
|
99,32
|
103,62
|
103,535
|
| 14/10/2025 |
111.525 |
0,99%
|
96,20
|
95,89
|
98,71
|
98,33
|
| 13/10/2025 |
129.866 |
1,61%
|
97,14
|
96,16
|
97,76
|
97,37
|
| 10/10/2025 |
110.029 |
-3,48%
|
99,29
|
95,71
|
100,24
|
95,83
|
| 09/10/2025 |
113.276 |
-1,23%
|
100,06
|
98,27
|
100,06
|
99,29
|
| 08/10/2025 |
119.300 |
2,61%
|
98,83
|
98,135
|
101,10
|
100,53
|
| 07/10/2025 |
104.188 |
-1,04%
|
98,93
|
97,93
|
99,50
|
97,97
|
| 06/10/2025 |
171.386 |
-2,03%
|
101,56
|
98,82
|
102,05
|
99,00
|
| 03/10/2025 |
202.384 |
-1,59%
|
103,23
|
100,91
|
105,31
|
101,05
|
| 02/10/2025 |
144.129 |
1,50%
|
101,55
|
101,22
|
103,04
|
102,68
|
| 01/10/2025 |
158.767 |
0,24%
|
100,10
|
97,44
|
101,28
|
101,16
|
| 30/09/2025 |
170.959 |
0,14%
|
100,50
|
99,32
|
101,55
|
100,92
|
| 29/09/2025 |
194.063 |
1,30%
|
99,73
|
98,89
|
101,25
|
100,78
|
| 26/09/2025 |
206.935 |
3,99%
|
96,21
|
96,21
|
99,62
|
99,49
|
| 25/09/2025 |
125.688 |
0,69%
|
94,30
|
94,00
|
96,09
|
95,67
|
| 24/09/2025 |
154.010 |
-1,23%
|
96,50
|
94,84
|
96,51
|
95,01
|
| 23/09/2025 |
401.277 |
3,98%
|
92,36
|
92,19
|
96,48
|
96,19
|
| 22/09/2025 |
378.493 |
-0,26%
|
91,93
|
89,52
|
93,00
|
92,51
|
| 19/09/2025 |
1.119.362 |
-3,31%
|
96,11
|
92,63
|
96,43
|
92,75
|
| 18/09/2025 |
361.652 |
1,78%
|
94,00
|
94,00
|
96,61
|
95,93
|
| 17/09/2025 |
367.448 |
0,75%
|
93,62
|
93,43
|
95,78
|
94,25
|
| 16/09/2025 |
170.122 |
-1,10%
|
93,98
|
92,39
|
94,12
|
93,55
|
| 15/09/2025 |
147.035 |
-2,08%
|
96,64
|
94,46
|
97,22
|
94,59
|
| 12/09/2025 |
129.575 |
-1,90%
|
98,18
|
96,43
|
99,09
|
96,595
|
| 11/09/2025 |
154.343 |
2,36%
|
96,83
|
96,725
|
99,31
|
98,47
|
| 10/09/2025 |
179.777 |
0,49%
|
95,74
|
95,20
|
96,61
|
96,20
|
| 09/09/2025 |
190.840 |
-0,63%
|
96,49
|
95,61
|
97,07
|
95,735
|
| 08/09/2025 |
254.020 |
-6,39%
|
103,46
|
96,08
|
103,485
|
96,34
|
| 05/09/2025 |
249.525 |
-1,57%
|
105,00
|
101,57
|
105,35
|
102,92
|
| 04/09/2025 |
217.884 |
0,38%
|
104,54
|
104,33
|
106,90
|
104,56
|
| 03/09/2025 |
322.353 |
1,83%
|
101,94
|
101,94
|
104,21
|
104,16
|
| 02/09/2025 |
193.662 |
0,12%
|
100,83
|
99,74
|
102,38
|
102,29
|
| 29/08/2025 |
180.574 |
1,11%
|
101,24
|
100,11
|
102,63
|
102,17
|
| 28/08/2025 |
128.461 |
1,09%
|
100,09
|
100,09
|
102,03
|
101,05
|
| 27/08/2025 |
146.494 |
0,74%
|
99,43
|
99,43
|
101,09
|
99,96
|
| 26/08/2025 |
161.102 |
1,23%
|
98,27
|
97,45
|
99,81
|
99,23
|
| 25/08/2025 |
103.139 |
-0,83%
|
98,75
|
97,97
|
99,87
|
98,02
|
| 22/08/2025 |
181.722 |
3,00%
|
96,10
|
96,10
|
99,69
|
98,84
|
| 21/08/2025 |
217.638 |
0,18%
|
95,44
|
95,44
|
96,91
|
95,96
|
| 20/08/2025 |
194.654 |
-0,74%
|
96,18
|
94,82
|
96,71
|
95,79
|
| 19/08/2025 |
263.634 |
2,67%
|
95,00
|
94,70
|
97,17
|
96,50
|
| 18/08/2025 |
190.224 |
2,20%
|
91,91
|
91,85
|
94,55
|
93,99
|
| 15/08/2025 |
152.339 |
1,02%
|
91,78
|
90,00
|
92,26
|
91,97
|
| 14/08/2025 |
180.990 |
-0,74%
|
91,18
|
90,92
|
92,13
|
91,045
|
| 13/08/2025 |
214.171 |
-0,79%
|
93,00
|
90,59
|
93,50
|
91,725
|
| 12/08/2025 |
160.978 |
3,41%
|
90,28
|
89,40
|
92,52
|
92,46
|
| 11/08/2025 |
260.816 |
0,09%
|
89,34
|
87,80
|
90,59
|
89,41
|
| 08/08/2025 |
268.397 |
2,48%
|
87,61
|
86,69
|
93,49
|
89,33
|
| 07/08/2025 |
395.954 |
6,38%
|
83,00
|
81,68
|
87,87
|
87,17
|
| 06/08/2025 |
593.514 |
-15,49%
|
91,50
|
80,285
|
92,85
|
81,94
|
| 05/08/2025 |
355.213 |
-1,29%
|
98,50
|
96,65
|
99,19
|
96,96
|
| 04/08/2025 |
179.794 |
1,31%
|
97,77
|
97,36
|
100,40
|
98,23
|
| 01/08/2025 |
286.376 |
-0,29%
|
96,00
|
91,32
|
97,37
|
96,96
|
| 31/07/2025 |
155.543 |
-0,57%
|
97,48
|
96,37
|
97,805
|
97,24
|
| 30/07/2025 |
216.186 |
2,52%
|
95,59
|
95,59
|
98,83
|
97,80
|
| 29/07/2025 |
148.983 |
0,87%
|
95,26
|
95,02
|
97,01
|
95,40
|
| 28/07/2025 |
98.698 |
0,06%
|
94,67
|
93,38
|
94,67
|
94,58
|
| 25/07/2025 |
82.040 |
-0,31%
|
94,96
|
93,44
|
94,96
|
94,52
|
| 24/07/2025 |
96.425 |
-0,86%
|
95,67
|
94,43
|
96,03
|
94,81
|
| 23/07/2025 |
142.729 |
0,65%
|
95,20
|
95,03
|
96,35
|
95,63
|
| 22/07/2025 |
143.084 |
0,35%
|
94,70
|
93,00
|
95,55
|
95,01
|
| 21/07/2025 |
208.001 |
1,10%
|
94,11
|
92,85
|
95,90
|
94,68
|
| 18/07/2025 |
153.548 |
1,96%
|
92,92
|
92,15
|
93,74
|
93,65
|
| 17/07/2025 |
130.137 |
0,27%
|
91,27
|
91,27
|
92,73
|
91,85
|
| 16/07/2025 |
106.773 |
0,03%
|
91,61
|
90,31
|
92,38
|
91,60
|
| 15/07/2025 |
158.948 |
-2,28%
|
93,75
|
91,21
|
93,77
|
91,57
|
| 14/07/2025 |
134.693 |
2,48%
|
91,75
|
91,75
|
94,62
|
93,71
|
| 11/07/2025 |
184.261 |
-5,10%
|
95,46
|
90,88
|
95,85
|
91,44
|
| 10/07/2025 |
200.396 |
-0,77%
|
97,24
|
95,775
|
99,00
|
96,35
|
| 09/07/2025 |
193.168 |
1,19%
|
97,03
|
95,06
|
97,18
|
97,10
|
| 08/07/2025 |
195.216 |
1,98%
|
94,15
|
93,52
|
96,82
|
95,96
|
| 07/07/2025 |
105.671 |
0,31%
|
93,62
|
93,09
|
94,15
|
94,10
|
| 04/07/2025 |
92.909 |
0,00%
|
93,48
|
92,6169
|
93,82
|
93,81
|
| 03/07/2025 |
49.815 |
1,19%
|
93,48
|
92,795
|
93,82
|
93,81
|
| 02/07/2025 |
109.926 |
2,00%
|
91,03
|
89,93
|
92,77
|
92,71
|
| 01/07/2025 |
153.733 |
-0,27%
|
90,40
|
89,895
|
91,525
|
90,89
|
| 30/06/2025 |
157.319 |
-0,26%
|
92,02
|
89,235
|
92,415
|
91,14
|
| 27/06/2025 |
619.787 |
0,55%
|
91,00
|
90,07
|
91,73
|
91,38
|
| 26/06/2025 |
120.690 |
3,39%
|
88,40
|
88,40
|
91,16
|
90,88
|
| 25/06/2025 |
83.155 |
-0,31%
|
88,65
|
87,61
|
88,87
|
87,90
|
| 24/06/2025 |
70.807 |
1,95%
|
87,49
|
87,15
|
88,44
|
88,17
|
| 23/06/2025 |
95.376 |
2,14%
|
84,19
|
84,19
|
86,58
|
86,48
|
| 20/06/2025 |
395.821 |
-1,17%
|
86,23
|
84,65
|
87,36
|
84,67
|
| 19/06/2025 |
141.369 |
0,00%
|
85,02
|
84,75
|
86,565
|
85,67
|
| 18/06/2025 |
62.288 |
0,90%
|
85,02
|
84,75
|
86,43
|
85,67
|
| 17/06/2025 |
76.119 |
-0,75%
|
84,74
|
84,32
|
85,54
|
84,91
|
| 16/06/2025 |
132.290 |
1,56%
|
85,59
|
85,26
|
87,37
|
85,55
|
