CRISPR Therapeutics AG (CRSP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	1.759.693	1,71%	69,73	69,36	72,48	70,01
08/02/2024	1.378.978	4,69%	65,60	64,17	69,33	68,8029
07/02/2024	933.182	-1,73%	67,00	65,65	67,21	65,72
06/02/2024	1.137.016	3,67%	64,41	63,58	66,90	66,88
05/02/2024	668.220	-0,37%	63,02	62,47	64,82	64,51
02/02/2024	965.447	0,12%	63,02	62,085	65,13	64,75
01/02/2024	970.864	2,73%	64,09	62,20	65,80	64,67
31/01/2024	941.542	-2,37%	64,09	62,76	66,125	62,95
30/01/2024	751.045	-1,98%	65,08	63,92	65,67	64,48
29/01/2024	1.464.524	7,82%	63,36	60,02	65,96	65,78
26/01/2024	1.073.741	-2,96%	63,36	60,81	64,38	61,01
25/01/2024	958.563	-0,62%	62,87	62,45	64,1544	62,62
24/01/2024	1.326.495	-4,76%	66,95	62,88	67,33	63,04
23/01/2024	1.108.118	1,43%	66,23	64,32	66,6627	66,19
22/01/2024	1.580.399	5,28%	62,40	62,21	65,80	65,26
19/01/2024	1.463.184	1,66%	61,10	60,135	61,97	61,99
18/01/2024	914.903	0,20%	61,10	59,70	61,23	60,98
17/01/2024	1.486.732	-4,05%	62,25	60,26	63,0952	60,86
16/01/2024	1.080.086	-1,32%	63,21	62,08	63,58	63,40
15/01/2024	1.416.002	-0,91%	65,15	63,60	67,06	64,25
12/01/2024	1.416.002	-0,91%	65,15	63,60	67,06	64,25
11/01/2024	2.511.280	2,37%	62,07	61,96	65,86	64,84
10/01/2024	1.416.927	1,13%	62,57	60,61	63,31	63,34
09/01/2024	1.109.824	-0,10%	60,55	60,75	63,709	62,63
08/01/2024	1.412.084	2,80%	60,55	58,29	62,80	62,37
05/01/2024	1.373.989	-2,05%	60,91	59,35	61,41	60,67
04/01/2024	1.037.522	-0,99%	62,42	61,8297	63,4212	61,94
03/01/2024	1.356.597	-5,30%	62,20	62,16	65,2689	62,56
02/01/2024	2.520.541	5,53%	62,20	61,51	68,48	66,06
29/12/2023	1.342.602	-2,64%	64,16	62,59	64,59	62,60
28/12/2023	1.244.752	-1,02%	65,45	63,41	65,76	64,30
27/12/2023	1.099.647	-0,35%	66,40	63,80	67,16	65,10
26/12/2023	1.241.235	2,56%	64,83	64,03	65,89	65,30
22/12/2023	2.093.887	5,07%	61,01	60,75	64,7799	63,67
21/12/2023	1.728.880	-0,33%	61,65	59,2912	62,635	60,61
20/12/2023	2.516.202	-9,01%	61,59	60,75	66,27	60,81
19/12/2023	2.200.132	8,84%	61,59	61,59	67,4599	66,83
18/12/2023	1.138.633	-1,10%	62,54	61,27	63,58	61,40
15/12/2023	1.949.992	-1,37%	63,47	61,5504	64,28	62,08
14/12/2023	2.300.576	2,46%	62,84	59,86	63,88	62,94
13/12/2023	2.903.989	5,70%	57,25	55,2131	61,44	61,43
12/12/2023	2.381.957	-3,48%	60,51	57,58	60,70	58,18
11/12/2023	5.815.435	-6,57%	62,95	56,08	63,00	60,30
08/12/2023	11.932.988	-8,85%	71,07	61,55	76,97	64,00
07/12/2023	1.469.915	-1,31%	70,74	69,09	70,96	70,21
06/12/2023	1.650.201	0,77%	70,65	70,0601	74,385	71,14
05/12/2023	1.248.240	-1,27%	70,65	68,30	72,69	70,60
04/12/2023	1.700.799	4,17%	66,13	68,56	72,97	71,51
01/12/2023	2.120.155	2,88%	66,13	63,45	68,68	68,65
30/11/2023	1.673.013	-3,42%	70,49	66,52	71,09	66,73
29/11/2023	1.555.281	-2,22%	71,38	68,98	73,55	69,09
28/11/2023	1.286.287	-1,33%	70,75	69,44	71,7399	70,66
27/11/2023	1.487.690	2,34%	70,49	67,82	71,85	71,61
24/11/2023	1.315.019	-0,20%	70,49	69,65	74,29	70,35
23/11/2023	1.769.573	4,34%	71,42	68,00	71,18	70,50
22/11/2023	1.751.100	5,08%	71,42	68,00	71,18	71,00
21/11/2023	2.523.205	-6,39%	71,42	67,18	71,52	67,57
20/11/2023	5.400.595	6,32%	69,57	68,10	76,19	72,18
17/11/2023	4.499.158	14,64%	61,18	60,80	68,935	67,89
16/11/2023	2.385.716	5,19%	55,68	55,76	60,41	59,15
15/11/2023	1.300.228	1,68%	55,68	54,335	57,10	56,23
14/11/2023	1.455.636	6,33%	52,04	53,60	56,56	55,30
13/11/2023	2.117.206	-2,16%	52,04	48,5501	52,4199	52,01
10/11/2023	1.650.191	3,71%	55,09	49,5501	53,6075	53,16
09/11/2023	1.804.252	-6,32%	58,30	50,77	55,92	51,26
08/11/2023	2.156.887	-6,59%	52,44	54,35	58,30	54,72
07/11/2023	2.723.575	13,57%	52,44	51,80	58,80	58,58
06/11/2023	2.055.853	1,16%	47,83	51,26	53,9431	51,58
03/11/2023	2.145.562	10,42%	47,83	47,7701	52,60	50,99
02/11/2023	1.983.100	5,55%	43,45	44,22	48,80	46,18
01/11/2023	3.390.683	12,38%	43,45	39,77	44,141	43,75
31/10/2023	9	0,18%	38,91	38,17	40,00	39,00
30/10/2023	1.327.388	0,49%	38,91	38,17	39,97	38,93
27/10/2023	2.036.563	0,66%	42,50	38,2871	43,115	39,3665
26/10/2023	1.303.559	-0,18%	39,18	38,405	40,415	39,11
25/10/2023	904.520	-5,61%	40,75	38,905	41,295	39,18
24/10/2023	1.124.858	3,52%	40,75	37,55	42,591	41,51
23/10/2023	1.264.214	3,83%	38,31	37,55	40,555	40,10
20/10/2023	1.047.546	-2,92%	40,46	38,2446	39,65	38,62
19/10/2023	914.947	-1,61%	43,43	39,70	41,02	39,78
18/10/2023	1.028.431	-7,40%	43,43	40,20	43,43	40,43
17/10/2023	911.274	-2,59%	43,50	42,51	44,44	43,65
16/10/2023	509.784	1,13%	43,01	43,61	45,0499	44,81
13/10/2023	705.805	2,98%	43,01	42,63	44,50	44,31
12/10/2023	678.322	-3,80%	44,26	42,655	44,82	43,03
11/10/2023	670.353	2,03%	42,63	43,67	45,50	44,73
10/10/2023	557.796	3,13%	42,43	42,27	44,3399	43,84
09/10/2023	610.208	-1,28%	42,43	41,33	42,53	42,51
06/10/2023	701.441	0,14%	43,00	42,38	43,62	43,06
05/10/2023	715.828	3,32%	41,41	41,21	43,21	43,00
04/10/2023	1.083.875	-3,07%	42,19	40,715	43,32	41,62
03/10/2023	1.144.417	1,25%	45,25	41,46	43,32	42,94
02/10/2023	1.263.055	-6,57%	45,25	42,35	45,25	42,41
29/09/2023	631.503	-0,77%	46,54	45,23	46,97	45,39
28/09/2023	598.331	-2,95%	47,10	44,9038	47,10	45,74
27/09/2023	646.267	2,21%	46,86	46,68	47,78	47,13
26/09/2023	472.859	0,55%	45,78	45,62	47,0869	46,11
25/09/2023	534.933	0,81%	45,25	44,5278	46,12	45,86
22/09/2023	458.435	-1,24%	46,00	45,47	46,95	45,49
21/09/2023	767.880	-1,07%	46,00	45,18	46,59	46,06