CRISPR Therapeutics AG (CRSP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	476.610	-1,81%	47,43	46,51	48,18	46,56
19/09/2023	538.110	-0,46%	47,75	47,35	48,345	47,42
18/09/2023	873.499	-5,81%	51,39	47,46	50,52	47,64
15/09/2023	1.087.590	-1,37%	51,39	50,52	51,92	50,58
14/09/2023	685.389	3,89%	50,20	49,11	51,53	51,28
13/09/2023	386.791	-2,01%	50,20	49,30	51,1268	49,36
12/09/2023	331.611	-1,37%	51,27	50,25	51,6036	50,37
11/09/2023	468.552	2,26%	50,08	49,94	51,50	51,07
08/09/2023	366.357	1,22%	48,99	48,68	50,045	49,94
07/09/2023	944.414	-3,43%	48,99	47,58	50,29	49,34
06/09/2023	383.576	1,65%	50,30	50,03	51,36	51,09
05/09/2023	438.946	0,20%	50,30	49,93	51,26	50,63
04/09/2023	490.129	1,04%	50,68	50,48	51,68	50,53
01/09/2023	490.129	1,04%	50,68	50,48	51,68	50,53
31/08/2023	438.169	-1,01%	50,68	49,73	50,9899	50,01
30/08/2023	408.781	-0,10%	49,93	49,74	50,52	50,52
29/08/2023	424.848	1,22%	49,93	49,51	51,3855	50,57
28/08/2023	376.652	0,54%	50,08	49,031	50,45	49,96
25/08/2023	697.197	0,08%	49,82	49,11	50,89	49,69
24/08/2023	506.969	-1,68%	50,59	49,1778	50,68	49,65
23/08/2023	746.838	2,74%	48,36	47,84	50,71	50,31
22/08/2023	724.330	2,17%	48,36	47,84	49,22	48,97
21/08/2023	540.445	-0,44%	48,05	47,21	48,22	47,93
18/08/2023	852.401	1,93%	47,21	46,66	49,18	48,00
17/08/2023	1.151.031	-0,23%	47,21	46,05	48,72	47,09
16/08/2023	739.619	-3,04%	48,03	47,02	48,6139	47,20
15/08/2023	630.829	0,54%	48,03	47,88	49,1883	48,68
14/08/2023	834.912	-2,48%	49,15	47,20	49,37	48,42
11/08/2023	502.611	-0,84%	51,34	49,34	50,62	49,65
10/08/2023	688.541	-1,73%	51,34	49,53	51,63	50,07
09/08/2023	752.195	-4,81%	53,28	50,5375	53,42	50,50
08/08/2023	1.655.790	9,74%	49,00	49,00	54,6099	53,05
07/08/2023	1.218.062	-3,85%	50,75	48,25	50,99	49,00
04/08/2023	635.488	-0,76%	51,61	50,70	52,24	50,96
03/08/2023	813.565	-3,13%	55,20	51,24	52,8075	51,35
02/08/2023	962.800	-6,03%	55,20	52,90	55,42	53,01
01/08/2023	471.298	-1,61%	56,95	55,60	56,95	56,41
31/07/2023	403.986	0,77%	57,02	56,74	58,00	57,33
28/07/2023	448.897	2,62%	55,99	56,03	57,54	56,89
27/07/2023	747.334	-3,21%	58,12	55,16	58,20	55,44
26/07/2023	844.997	3,32%	55,32	55,20	57,99	57,28
25/07/2023	714.755	-0,14%	55,73	55,25	56,38	55,44
24/07/2023	468.746	-2,13%	56,73	55,4464	57,27	55,52
21/07/2023	709.299	0,34%	57,05	56,1175	57,705	56,73
20/07/2023	655.805	-2,72%	57,25	56,11	57,75	56,54
19/07/2023	1.010.038	0,64%	58,39	57,70	59,40	58,12
18/07/2023	404.858	-0,81%	58,75	57,01	58,90	57,75
17/07/2023	489.835	2,30%	56,91	56,56	59,165	58,22
14/07/2023	646.407	-3,54%	59,47	56,50	59,56	56,91
13/07/2023	704.890	2,64%	57,75	57,15	59,6699	59,00
12/07/2023	512.815	-0,24%	57,83	56,99	59,11	57,48
11/07/2023	498.031	-0,07%	57,83	56,83	58,06	57,62
10/07/2023	846.495	6,05%	54,41	53,93	58,38	57,66
07/07/2023	477.783	0,65%	54,02	53,8483	55,05	54,37
06/07/2023	783.349	-4,86%	56,07	53,20	56,45	54,02
05/07/2023	404.995	0,94%	56,39	55,91	57,14	56,78
04/07/2023	404.957	0,64%	56,17	56,17	57,08	56,50
03/07/2023	404.951	0,20%	56,17	56,17	57,08	56,25
30/06/2023	731.897	-1,54%	57,72	55,83	58,00	56,14
29/06/2023	518.847	0,12%	57,10	56,045	57,47	57,23
28/06/2023	606.517	2,40%	55,83	55,29	57,782	57,16
27/06/2023	699.831	-0,73%	56,71	55,24	56,71	55,82
26/06/2023	586.559	0,36%	56,05	55,31	56,92	56,23
23/06/2023	772.847	-1,60%	56,00	55,24	56,6899	56,03
22/06/2023	490.769	-0,05%	56,88	56,005	57,32	56,94
21/06/2023	733.548	0,14%	56,41	55,02	57,47	56,97
20/06/2023	690.416	-1,47%	57,61	56,08	57,80	56,90
19/06/2023	1.382.407	-2,02%	59,40	57,61	59,81	57,75
16/06/2023	1.382.407	-2,02%	59,40	57,61	59,81	57,75
15/06/2023	629.821	-0,03%	58,60	58,10	59,47	58,94
14/06/2023	1.022.228	-2,12%	61,31	58,45	61,3215	59,50
13/06/2023	1.006.449	1,49%	60,00	59,20	61,60	60,79
12/06/2023	1.182.561	-1,31%	61,80	59,43	63,209	60,44
09/06/2023	1.807.222	-2,16%	68,00	60,68	68,26	61,24
08/06/2023	691.475	-0,30%	64,53	61,01	63,70	62,59
07/06/2023	946.232	-2,79%	64,53	60,33	65,21	62,78
06/06/2023	869.544	2,44%	63,04	61,66	65,688	64,58
05/06/2023	708.723	-3,02%	65,33	62,95	65,50	63,04
02/06/2023	630.305	0,74%	65,37	63,38	65,88	65,00
01/06/2023	799.141	0,75%	64,06	62,835	65,60	64,52
31/05/2023	660.238	-0,05%	65,00	62,84	66,97	57,446
30/05/2023	660.238	-0,05%	65,00	62,84	66,97	64,63
29/05/2023	657.221	1,27%	63,78	62,97	65,485	64,66
26/05/2023	657.221	1,27%	63,78	62,97	65,485	64,66
25/05/2023	680.305	-3,08%	66,26	62,16	66,4985	63,85
24/05/2023	772.911	-1,96%	66,35	64,30	66,7423	65,88
23/05/2023	1.300.668	2,13%	65,72	65,57	71,9999	67,20
22/05/2023	781.724	4,62%	62,86	62,22	66,38	65,0015
19/05/2023	652.798	1,81%	63,85	61,58	65,25	64,60
18/05/2023	647.285	-1,49%	64,23	62,38	64,97	63,45
17/05/2023	796.132	4,39%	62,07	60,68	64,6999	64,41
16/05/2023	1.086.770	-6,44%	65,00	61,1018	65,00	61,70
15/05/2023	981.397	3,63%	64,01	63,85	68,9599	66,22
12/05/2023	1.160.779	-3,20%	66,34	63,52	67,08	63,90
11/05/2023	1.175.886	-2,60%	68,00	65,12	68,81	66,01
10/05/2023	2.763.594	6,86%	64,48	63,68	71,20	67,77
09/05/2023	1.987.754	12,58%	56,47	55,72	64,25	63,00
08/05/2023	609.244	0,31%	55,94	54,03	56,11	55,96
05/05/2023	1.200.114	4,78%	54,12	53,885	58,23	55,66
04/05/2023	1.043.311	7,99%	48,69	48,69	53,8498	53,12