CRISPR Therapeutics AG (CRSP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	441.850	0,00%	55,56	53,37	55,56	54,01
28/06/2024	441.850	-2,47%	55,56	53,37	55,56	54,01
27/06/2024	373.188	-2,21%	56,66	55,32	57,89	55,38
26/06/2024	302.756	1,22%	55,47	55,01	56,76	56,63
25/06/2024	264.061	-3,44%	57,71	55,68	57,90	55,95
24/06/2024	398.651	3,02%	56,27	56,25	58,29	57,94
21/06/2024	2.236.761	-5,64%	59,34	55,08	60,45	56,24
20/06/2024	359.668	-1,60%	60,05	58,11	60,05	59,60
19/06/2024	266.420	0,00%	62,03	60,45	62,10	60,57
18/06/2024	266.420	-4,70%	62,03	60,45	62,10	60,57
17/06/2024	880.818	-2,79%	62,85	61,14	63,34	61,785
14/06/2024	699.574	-2,61%	66,02	63,49	65,3871	63,56
13/06/2024	1.233.161	0,66%	66,02	64,901	67,88	65,26
12/06/2024	1.829.093	4,04%	63,89	63,61	67,87	64,83
11/06/2024	1.433.967	3,87%	59,57	58,30	63,42	62,31
10/06/2024	761.110	3,66%	57,00	56,80	60,04	59,99
07/06/2024	746.447	-3,49%	58,98	57,765	60,0756	57,87
06/06/2024	649.233	0,42%	56,86	58,61	60,259	59,9681
05/06/2024	688.381	2,48%	56,86	56,60	60,00	59,72
04/06/2024	896.419	1,97%	56,86	56,64	59,62	58,275
03/06/2024	1.007.694	6,35%	54,82	54,60	58,22	57,15
31/05/2024	785.325	-0,59%	54,26	53,38	54,735	53,74
30/05/2024	527.394	0,39%	54,26	53,4612	54,87	54,06
29/05/2024	742.057	-1,75%	55,86	52,52	54,30	53,88
28/05/2024	585.155	-0,72%	55,86	54,18	56,4999	54,84
27/05/2024	203.195	0,00%	55,70	55,03	56,15	55,24
24/05/2024	203.195	-2,75%	55,70	55,03	56,15	55,24
23/05/2024	874.764	-1,88%	56,80	54,42	56,80	55,73
22/05/2024	842.611	3,73%	54,76	54,27	58,645	56,80
21/05/2024	806.224	-1,28%	55,16	54,32	55,745	54,76
20/05/2024	617.197	-1,33%	56,08	55,25	56,29	55,47
17/05/2024	730.801	0,99%	55,98	54,64	56,3055	56,22
16/05/2024	691.362	-1,69%	57,01	55,34	58,17	56,00
15/05/2024	926.561	2,24%	57,93	56,39	58,75	56,96
14/05/2024	1.196.002	0,11%	56,84	55,24	59,1774	55,71
13/05/2024	1.770.737	8,76%	51,98	51,95	57,95	55,65
10/05/2024	1.185.466	-4,44%	54,09	51,02	54,89	51,17
09/05/2024	1.141.553	0,49%	52,00	51,58	54,0499	53,55
08/05/2024	913.080	-4,03%	54,00	52,62	54,50	53,29
07/05/2024	961.428	-2,68%	57,00	55,27	57,14	55,53
06/05/2024	1.018.568	2,09%	56,35	55,8163	57,4237	57,06
03/05/2024	1.023.019	1,49%	56,75	55,57	58,45	55,89
02/05/2024	659.216	2,34%	54,48	54,00	55,29	55,07
01/05/2024	877.078	1,72%	53,90	52,74	55,9699	53,90
30/04/2024	783.278	-3,16%	53,90	52,73	54,435	53,10
29/04/2024	1.005.149	1,71%	54,09	54,00	55,62	54,83
26/04/2024	894.087	0,34%	56,79	52,814	54,935	53,91
25/04/2024	770.650	-4,76%	56,79	52,75	54,10	53,00
24/04/2024	569.448	-1,35%	56,79	55,50	57,77	55,65
23/04/2024	816.806	1,35%	55,93	55,56	58,675	56,41
22/04/2024	741.433	1,11%	55,40	54,37	56,93	55,66
19/04/2024	1.197.912	-1,98%	55,63	54,275	57,49	55,05
18/04/2024	1.236.433	1,08%	55,63	55,2501	58,0299	56,16
17/04/2024	971.773	-4,14%	58,04	55,52	58,468	55,56
16/04/2024	736.699	-1,29%	58,04	57,142	58,72	57,96
15/04/2024	915.354	-3,21%	62,10	58,4801	60,95	58,72
12/04/2024	769.005	-3,56%	62,10	60,25	62,32	60,67
11/04/2024	727.271	1,90%	62,10	61,34	63,08	62,91
10/04/2024	1.427.736	-5,29%	62,10	60,33	62,93	61,74
09/04/2024	700.751	1,72%	64,00	63,07	65,24	65,19
08/04/2024	741.877	3,34%	64,22	62,5113	64,2154	65,00
05/04/2024	1.147.688	-3,32%	64,22	62,35	64,4536	62,90
04/04/2024	779.581	0,71%	64,83	64,83	67,2455	65,06
03/04/2024	699.216	-0,66%	66,00	63,62	65,4571	64,60
02/04/2024	1.016.846	-4,62%	68,20	64,30	66,3083	65,03
01/04/2024	722.787	-0,26%	68,20	66,50	68,389	67,98
28/03/2024	1.111.379	-2,85%	69,98	67,52	69,98	68,16
27/03/2024	961.926	-1,14%	71,49	68,88	71,49	70,16
26/03/2024	606.427	-0,16%	71,29	70,89	73,09	70,97
25/03/2024	669.662	-0,74%	71,55	70,685	72,08	71,08
22/03/2024	701.935	-3,88%	74,50	71,55	74,5899	71,61
21/03/2024	1.039.223	2,14%	73,78	73,18	75,91	74,50
20/03/2024	868.618	1,36%	71,51	70,70	74,202	72,94
19/03/2024	699.185	0,69%	71,09	70,36	72,66	71,96
18/03/2024	800.070	1,10%	73,55	71,2419	73,65	73,75
15/03/2024	1.501.717	1,31%	71,78	71,40	73,50	72,95
14/03/2024	1.155.432	-3,70%	73,53	71,125	73,93	72,01
13/03/2024	722.476	-0,69%	74,61	74,20	76,86	74,78
12/03/2024	852.869	-1,98%	78,48	73,66	76,20	75,30
11/03/2024	892.498	-2,66%	78,48	76,12	79,3294	76,82
08/03/2024	1.112.918	-0,57%	80,17	77,16	81,72	78,92
07/03/2024	769.409	-1,81%	80,17	79,32	83,4992	79,37
06/03/2024	710.637	-0,20%	80,17	79,50	81,955	80,83
05/03/2024	951.471	-0,92%	80,17	79,22	82,87	80,99
04/03/2024	1.079.530	-2,40%	83,98	80,50	84,17	81,74
01/03/2024	1.012.991	-0,56%	84,36	83,3313	87,0789	83,75
29/02/2024	1.751.365	-3,95%	88,24	83,04	89,88	84,22
28/02/2024	1.394.189	-1,62%	88,24	87,32	90,62	87,68
27/02/2024	1.762.356	3,56%	87,11	84,80	89,61	89,12
26/02/2024	1.446.238	2,47%	83,25	83,25	86,805	86,06
23/02/2024	1.448.495	-2,55%	85,93	82,3524	87,69	83,99
22/02/2024	2.685.736	4,59%	82,00	81,8295	91,0999	86,19
21/02/2024	2.139.905	4,67%	82,49	77,1104	83,4999	82,41
20/02/2024	1.509.496	-4,25%	83,73	77,80	81,51	78,73
19/02/2024	543.386	0,00%	83,73	81,94	84,82	82,22
16/02/2024	543.386	4,02%	83,73	81,94	84,82	82,22
15/02/2024	4.062.885	6,88%	79,75	79,28	90,18	84,48
14/02/2024	2.838.236	8,60%	74,55	73,3385	79,95	79,04
13/02/2024	2.156.080	-4,79%	72,39	71,89	75,15	72,78
12/02/2024	1.990.010	8,58%	70,03	69,80	76,48	76,02