Varonis Systems Inc (VRNS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 23/12/2024 |
402.745 |
-0,31%
|
45,25
|
44,535
|
45,41
|
45,16
|
| 20/12/2024 |
746.698 |
0,62%
|
44,26
|
44,24
|
45,38
|
45,30
|
| 19/12/2024 |
1.242.129 |
-1,03%
|
47,38
|
44,77
|
46,085
|
45,05
|
| 18/12/2024 |
0 |
-3,56%
|
47,38
|
44,985
|
47,40
|
45,52
|
| 17/12/2024 |
618.329 |
-1,21%
|
47,29
|
46,86
|
47,63
|
47,20
|
| 16/12/2024 |
852.194 |
1,44%
|
47,29
|
46,84
|
48,135
|
47,78
|
| 13/12/2024 |
797.571 |
-1,75%
|
47,69
|
46,90
|
48,21
|
47,10
|
| 12/12/2024 |
817.500 |
-0,15%
|
47,90
|
47,3601
|
48,79
|
47,94
|
| 11/12/2024 |
1.290.234 |
-1,96%
|
49,20
|
47,96
|
49,56
|
48,01
|
| 10/12/2024 |
559.393 |
-0,22%
|
49,20
|
48,65
|
49,6725
|
48,97
|
| 09/12/2024 |
709.412 |
-1,47%
|
49,90
|
48,56
|
49,90
|
49,08
|
| 06/12/2024 |
845.408 |
0,20%
|
50,06
|
49,46
|
50,69
|
49,81
|
| 05/12/2024 |
650.859 |
-2,11%
|
50,54
|
49,28
|
50,54
|
49,71
|
| 04/12/2024 |
694.736 |
0,04%
|
49,85
|
50,64
|
51,55
|
50,78
|
| 03/12/2024 |
1.338.631 |
1,06%
|
49,85
|
49,74
|
51,04
|
50,76
|
| 02/12/2024 |
1.060.077 |
0,54%
|
50,94
|
49,62
|
50,94
|
50,23
|
| 29/11/2024 |
766.002 |
0,79%
|
49,36
|
49,36
|
50,17
|
49,96
|
| 28/11/2024 |
752.934 |
-1,40%
|
49,95
|
49,21
|
50,35
|
49,57
|
| 27/11/2024 |
507.872 |
-0,68%
|
50,49
|
49,21
|
50,49
|
49,21
|
| 26/11/2024 |
723.173 |
-0,40%
|
50,92
|
49,47
|
51,085
|
49,91
|
| 25/11/2024 |
1.537.867 |
0,18%
|
50,79
|
49,99
|
51,0852
|
50,11
|
| 22/11/2024 |
906.857 |
-0,36%
|
50,31
|
49,67
|
51,92
|
50,02
|
| 21/11/2024 |
1.344.779 |
0,46%
|
49,97
|
49,25
|
51,11
|
50,20
|
| 20/11/2024 |
712.011 |
0,87%
|
48,70
|
48,6941
|
50,44
|
49,97
|
| 19/11/2024 |
1.026.965 |
0,61%
|
50,62
|
48,68
|
50,875
|
49,54
|
| 18/11/2024 |
1.305.511 |
-3,60%
|
51,79
|
48,81
|
51,79
|
49,24
|
| 15/11/2024 |
858.049 |
-2,20%
|
51,82
|
50,73
|
53,06
|
51,08
|
| 14/11/2024 |
920.750 |
-1,82%
|
52,40
|
52,05
|
54,60
|
52,23
|
| 13/11/2024 |
1.429.691 |
1,78%
|
52,46
|
52,00
|
54,60
|
53,20
|
| 12/11/2024 |
602.748 |
-0,38%
|
52,92
|
52,00
|
53,26
|
52,27
|
| 11/11/2024 |
920.755 |
0,17%
|
52,56
|
52,07
|
53,26
|
52,47
|
| 08/11/2024 |
896.009 |
-1,52%
|
53,30
|
52,07
|
53,79
|
52,38
|
| 07/11/2024 |
718.770 |
-0,28%
|
54,49
|
52,75
|
54,49
|
53,19
|
| 06/11/2024 |
1.447.855 |
4,90%
|
50,68
|
50,35
|
54,14
|
53,34
|
| 05/11/2024 |
894.766 |
%
|
50,68
|
50,35
|
51,26
|
50,85
|
| 04/11/2024 |
1.147.804 |
%
|
50,87
|
50,44
|
51,695
|
50,89
|
| 01/11/2024 |
2.471.837 |
%
|
50,45
|
49,82
|
51,985
|
51,23
|
| 31/10/2024 |
2.025.503 |
%
|
54,04
|
50,035
|
52,49
|
50,37
|
| 30/10/2024 |
3.988.235 |
%
|
54,04
|
51,90
|
56,97
|
52,48
|
| 29/10/2024 |
1.810.821 |
%
|
57,38
|
57,145
|
59,26
|
58,78
|
| 28/10/2024 |
1.271.877 |
%
|
56,89
|
57,28
|
58,74
|
57,38
|
| 25/10/2024 |
784.983 |
%
|
56,89
|
56,13
|
57,48
|
56,86
|
| 24/10/2024 |
663.250 |
%
|
56,89
|
56,355
|
58,47
|
56,58
|
| 23/10/2024 |
661.138 |
%
|
58,29
|
56,355
|
58,47
|
56,58
|
| 22/10/2024 |
612.312 |
%
|
59,26
|
58,01
|
58,82
|
58,35
|
| 21/10/2024 |
604.753 |
%
|
59,26
|
58,24
|
59,56
|
58,52
|
| 18/10/2024 |
959.079 |
%
|
59,26
|
58,50
|
59,68
|
59,24
|
| 17/10/2024 |
903.808 |
%
|
59,26
|
58,50
|
59,68
|
59,24
|
| 16/10/2024 |
839.687 |
%
|
60,00
|
58,81
|
60,40
|
58,97
|
| 15/10/2024 |
863.514 |
%
|
60,00
|
58,91
|
60,58
|
59,98
|
| 14/10/2024 |
1.046.895 |
%
|
59,42
|
58,72
|
60,03
|
59,90
|
| 11/10/2024 |
849.766 |
%
|
58,04
|
58,05
|
59,24
|
59,12
|
| 10/10/2024 |
1.610.072 |
%
|
58,04
|
57,51
|
59,97
|
58,96
|
| 09/10/2024 |
543.104 |
%
|
56,52
|
55,96
|
56,80
|
56,03
|
| 08/10/2024 |
537.138 |
%
|
55,96
|
55,96
|
56,80
|
56,55
|
| 07/10/2024 |
612.761 |
%
|
56,24
|
55,42
|
56,81
|
55,52
|
| 04/10/2024 |
572.616 |
%
|
54,92
|
55,80
|
56,71
|
56,48
|
| 03/10/2024 |
508.449 |
%
|
54,92
|
54,68
|
55,70
|
55,59
|
| 02/10/2024 |
732.035 |
%
|
54,92
|
54,52
|
56,58
|
55,02
|
| 01/10/2024 |
718.641 |
%
|
56,58
|
54,52
|
56,58
|
55,02
|
| 30/09/2024 |
1.031.083 |
%
|
57,86
|
55,384
|
57,62
|
56,50
|
| 27/09/2024 |
649.126 |
%
|
57,86
|
55,79
|
57,325
|
56,23
|
| 26/09/2024 |
1.002.476 |
%
|
57,86
|
56,94
|
57,86
|
57,06
|
| 25/09/2024 |
418.566 |
%
|
57,03
|
56,37
|
57,215
|
57,15
|
| 24/09/2024 |
743.550 |
%
|
56,27
|
55,57
|
57,13
|
57,05
|
| 23/09/2024 |
560.803 |
%
|
56,01
|
55,4201
|
56,33
|
56,12
|
| 20/09/2024 |
1.020.789 |
%
|
55,24
|
54,91
|
56,31
|
55,8813
|
| 19/09/2024 |
681.046 |
%
|
55,00
|
54,39
|
55,49
|
55,09
|
| 18/09/2024 |
587.851 |
%
|
53,84
|
53,36
|
54,69
|
53,55
|
| 17/09/2024 |
562.085 |
%
|
54,40
|
53,28
|
54,36
|
53,84
|
| 16/09/2024 |
905.115 |
%
|
52,90
|
53,49
|
54,61
|
53,90
|
| 13/09/2024 |
829.298 |
%
|
52,90
|
52,88
|
54,33
|
53,75
|
| 12/09/2024 |
850.821 |
%
|
50,99
|
51,55
|
53,07
|
52,89
|
| 11/09/2024 |
773.925 |
%
|
50,99
|
50,62
|
51,73
|
51,22
|
| 10/09/2024 |
941.800 |
%
|
50,99
|
50,58
|
51,525
|
51,43
|
| 09/09/2024 |
1.469.114 |
%
|
51,23
|
50,60
|
52,05
|
50,79
|
| 06/09/2024 |
4.782.775 |
%
|
53,40
|
50,24
|
53,92
|
51,12
|
| 05/09/2024 |
3.141.595 |
%
|
49,89
|
49,87
|
52,99
|
52,22
|
| 04/09/2024 |
767.219 |
%
|
54,09
|
53,76
|
55,21
|
55,05
|
| 03/09/2024 |
687.789 |
%
|
55,98
|
54,87
|
56,47
|
55,33
|
| 30/08/2024 |
464.899 |
%
|
56,46
|
55,66
|
56,88
|
56,60
|
| 29/08/2024 |
794.245 |
%
|
57,31
|
56,03
|
57,79
|
56,07
|
| 28/08/2024 |
561.471 |
%
|
57,31
|
56,165
|
57,73
|
56,61
|
| 27/08/2024 |
553.598 |
%
|
57,26
|
57,275
|
58,3239
|
58,55
|
| 26/08/2024 |
543.827 |
%
|
56,92
|
57,275
|
58,3239
|
57,54
|
| 23/08/2024 |
477.544 |
%
|
56,92
|
56,06
|
57,31
|
56,33
|
| 22/08/2024 |
422.200 |
%
|
57,13
|
56,14
|
57,16
|
57,06
|
| 21/08/2024 |
395.826 |
%
|
56,48
|
56,14
|
57,16
|
57,06
|
| 20/08/2024 |
479.538 |
%
|
56,11
|
55,035
|
55,99
|
55,31
|
| 19/08/2024 |
457.769 |
%
|
55,19
|
55,035
|
55,96
|
55,98
|
| 16/08/2024 |
421.972 |
%
|
54,98
|
54,76
|
55,725
|
55,22
|
| 15/08/2024 |
561.501 |
%
|
55,92
|
54,5098
|
56,32
|
55,22
|
| 14/08/2024 |
454.500 |
%
|
54,85
|
54,48
|
55,10
|
54,67
|
| 13/08/2024 |
434.129 |
%
|
54,85
|
54,48
|
55,10
|
54,83
|
| 12/08/2024 |
663.237 |
%
|
54,85
|
53,51
|
55,00
|
54,44
|
| 09/08/2024 |
736.972 |
%
|
52,02
|
53,56
|
54,92
|
54,77
|
| 08/08/2024 |
867.809 |
%
|
52,02
|
51,78
|
53,98
|
53,75
|
| 07/08/2024 |
1.480.634 |
%
|
50,63
|
50,375
|
52,30
|
51,50
|
| 06/08/2024 |
1.209.575 |
%
|
50,63
|
50,375
|
52,30
|
51,58
|
| 05/08/2024 |
1.220.776 |
%
|
50,87
|
48,24
|
51,04
|
49,15
|
