Stonex Group Inc (SNEX)
Exportar para Excel
| << < 1 2 3 4 5 |
| 22/01/2025 |
97.271 |
-0,18%
|
108,80
|
108,49
|
110,10
|
108,60
|
| 21/01/2025 |
116.815 |
3,61%
|
105,50
|
105,50
|
109,10
|
108,80
|
| 20/01/2025 |
86.671 |
0,00%
|
104,87
|
104,41
|
105,34
|
105,01
|
| 17/01/2025 |
86.671 |
0,75%
|
104,87
|
104,41
|
105,34
|
105,01
|
| 16/01/2025 |
66.312 |
-0,32%
|
104,69
|
103,97
|
106,575
|
104,23
|
| 15/01/2025 |
79.489 |
2,27%
|
104,72
|
103,49
|
105,03
|
104,56
|
| 14/01/2025 |
42.521 |
2,21%
|
100,63
|
100,56
|
102,42
|
102,24
|
| 13/01/2025 |
42.598 |
1,46%
|
97,26
|
97,26
|
100,04
|
100,03
|
| 10/01/2025 |
57.869 |
-3,53%
|
100,29
|
97,30
|
100,29
|
98,59
|
| 09/01/2025 |
157.711 |
2,14%
|
100,02
|
100,16
|
103,71
|
102,20
|
| 08/01/2025 |
86.065 |
2,14%
|
100,02
|
100,02
|
103,60
|
102,20
|
| 07/01/2025 |
74.996 |
-3,11%
|
103,31
|
99,66
|
103,31
|
100,06
|
| 06/01/2025 |
84.412 |
0,55%
|
102,43
|
102,43
|
104,50
|
103,27
|
| 03/01/2025 |
49.768 |
2,49%
|
101,09
|
100,10
|
102,82
|
102,71
|
| 02/01/2025 |
50.637 |
2,29%
|
98,56
|
98,56
|
100,22
|
100,21
|
| 31/12/2024 |
46.716 |
-0,19%
|
98,99
|
97,28
|
98,99
|
97,97
|
| 30/12/2024 |
39.909 |
-0,97%
|
98,35
|
97,85
|
98,80
|
98,16
|
| 27/12/2024 |
95.079 |
-1,27%
|
99,61
|
97,94
|
99,94
|
99,12
|
| 26/12/2024 |
59.835 |
1,97%
|
97,91
|
97,91
|
100,555
|
100,40
|
| 24/12/2024 |
31.284 |
1,56%
|
97,33
|
97,025
|
98,67
|
98,46
|
| 23/12/2024 |
65.362 |
1,99%
|
94,91
|
94,91
|
97,05
|
96,95
|
| 20/12/2024 |
388.177 |
1,03%
|
93,00
|
93,00
|
95,24
|
95,06
|
| 19/12/2024 |
86.595 |
2,89%
|
92,29
|
92,29
|
94,425
|
94,095
|
| 18/12/2024 |
83.097 |
-4,66%
|
96,08
|
90,87
|
96,39
|
91,45
|
| 17/12/2024 |
80.454 |
-2,66%
|
97,51
|
95,30
|
97,615
|
95,92
|
| 16/12/2024 |
67.381 |
-0,68%
|
98,99
|
97,07
|
99,54
|
98,54
|
| 13/12/2024 |
50.521 |
-1,67%
|
101,14
|
98,92
|
101,14
|
99,21
|
| 12/12/2024 |
48.746 |
-1,91%
|
102,93
|
100,70
|
103,06
|
100,89
|
| 11/12/2024 |
67.085 |
0,65%
|
103,40
|
102,20
|
103,92
|
102,85
|
| 10/12/2024 |
77.685 |
-0,98%
|
103,27
|
101,875
|
103,59
|
102,19
|
| 09/12/2024 |
64.966 |
0,05%
|
103,20
|
101,07
|
103,66
|
103,20
|
| 06/12/2024 |
37.131 |
-0,74%
|
104,31
|
102,54
|
104,31
|
103,15
|
| 05/12/2024 |
34.080 |
0,12%
|
103,93
|
103,50
|
104,57
|
103,92
|
| 04/12/2024 |
72.820 |
-0,11%
|
104,07
|
101,98
|
104,07
|
103,80
|
| 03/12/2024 |
62.247 |
-0,81%
|
104,99
|
103,80
|
105,345
|
103,91
|
| 02/12/2024 |
74.828 |
0,96%
|
103,65
|
103,40
|
105,36
|
104,76
|
| 29/11/2024 |
42.533 |
-0,40%
|
105,07
|
103,69
|
105,07
|
103,76
|
| 27/11/2024 |
44.761 |
-0,19%
|
104,38
|
103,90
|
104,91
|
104,18
|
| 26/11/2024 |
48.121 |
-0,17%
|
104,33
|
103,65
|
106,76
|
104,38
|
| 25/11/2024 |
133.549 |
2,06%
|
102,50
|
102,255
|
105,56
|
104,56
|
| 22/11/2024 |
129.653 |
0,03%
|
100,14
|
100,14
|
102,93
|
102,45
|
| 21/11/2024 |
78.789 |
-0,31%
|
102,85
|
101,88
|
103,66
|
102,42
|
| 20/11/2024 |
122.569 |
6,24%
|
98,59
|
98,00
|
104,26
|
102,74
|
| 19/11/2024 |
83.419 |
-0,51%
|
96,24
|
95,51
|
96,84
|
96,71
|
| 18/11/2024 |
93.538 |
-0,06%
|
97,73
|
96,94
|
99,30
|
97,21
|
| 15/11/2024 |
62.368 |
1,52%
|
95,98
|
95,42
|
97,33
|
97,27
|
| 14/11/2024 |
66.435 |
0,15%
|
96,38
|
95,02
|
96,68
|
95,81
|
| 13/11/2024 |
64.021 |
-2,15%
|
98,69
|
95,67
|
98,695
|
95,67
|
| 12/11/2024 |
62.994 |
-0,95%
|
98,80
|
97,28
|
98,98
|
97,77
|
| 11/11/2024 |
50.858 |
1,44%
|
98,41
|
98,41
|
99,25
|
98,71
|
| 08/11/2024 |
89.109 |
0,23%
|
97,12
|
96,75
|
98,50
|
97,31
|
| 07/11/2024 |
79.079 |
-1,69%
|
98,14
|
96,93
|
98,91
|
97,09
|
| 06/11/2024 |
200.513 |
5,41%
|
98,00
|
97,72
|
101,42
|
98,76
|
| 05/11/2024 |
40.963 |
2,55%
|
91,30
|
91,30
|
94,05
|
93,69
|
| 04/11/2024 |
39.980 |
0,67%
|
90,30
|
90,30
|
92,10
|
91,36
|
| 01/11/2024 |
43.262 |
0,79%
|
90,22
|
90,08
|
90,935
|
90,75
|
| 31/10/2024 |
40.727 |
-1,60%
|
91,56
|
90,04
|
91,56
|
90,04
|
| 30/10/2024 |
72.622 |
1,71%
|
90,00
|
90,00
|
92,48
|
91,50
|
| 29/10/2024 |
64.313 |
0,06%
|
89,51
|
89,51
|
90,22
|
89,96
|
| 28/10/2024 |
87.208 |
5,00%
|
86,74
|
86,74
|
90,46
|
89,91
|
| 25/10/2024 |
55.603 |
0,93%
|
85,75
|
84,905
|
85,87
|
85,63
|
| 24/10/2024 |
61.181 |
0,05%
|
84,88
|
84,19
|
85,08
|
84,84
|
| 23/10/2024 |
43.676 |
-2,24%
|
86,15
|
83,89
|
86,38
|
84,80
|
| 22/10/2024 |
36.629 |
0,64%
|
85,90
|
85,90
|
87,06
|
86,74
|
| 21/10/2024 |
37.552 |
-1,38%
|
87,33
|
85,90
|
87,49
|
86,19
|
| 18/10/2024 |
36.839 |
-0,88%
|
88,25
|
87,35
|
88,31
|
87,40
|
| 17/10/2024 |
32.588 |
1,10%
|
87,55
|
87,08
|
88,225
|
88,18
|
| 16/10/2024 |
116.616 |
0,87%
|
87,16
|
87,11
|
88,68
|
87,22
|
| 15/10/2024 |
49.820 |
-0,07%
|
86,71
|
86,46
|
88,06
|
86,47
|
| 14/10/2024 |
27.609 |
-1,52%
|
87,70
|
86,44
|
87,70
|
86,53
|
| 11/10/2024 |
40.806 |
2,70%
|
85,71
|
85,71
|
88,21
|
87,87
|
| 10/10/2024 |
62.289 |
0,43%
|
84,36
|
84,24
|
87,77
|
85,56
|
| 09/10/2024 |
60.903 |
-0,49%
|
85,45
|
84,36
|
86,78
|
85,19
|
| 08/10/2024 |
54.726 |
2,85%
|
83,74
|
83,53
|
86,20
|
85,61
|
| 07/10/2024 |
23.215 |
-0,12%
|
83,15
|
81,94
|
83,43
|
83,24
|
