CRISPR Therapeutics AG (CRSP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
03-05-2023	681.839	2,37%	48,17	47,60	50,00	49,19
02-05-2023	478.945	-2,10%	49,13	47,84	49,28	48,05
01-05-2023	455.015	0,63%	48,65	48,40	50,0999	49,25
28-04-2023	397.905	-0,35%	48,96	47,81	49,92	48,94
27-04-2023	607.052	0,95%	48,85	48,1101	50,64	49,11
26-04-2023	660.333	-1,58%	49,61	48,55	49,985	48,65
25-04-2023	557.784	-3,23%	50,97	49,06	51,70	49,43
24-04-2023	576.729	-1,79%	52,21	50,0006	52,24	51,08
21-04-2023	712.844	4,25%	49,89	49,69	52,39	52,01
20-04-2023	871.337	-6,71%	52,53	49,67	52,98	49,89
19-04-2023	723.616	3,01%	51,58	51,00	54,44	53,48
18-04-2023	793.537	-4,37%	54,79	51,795	54,90	51,92
17-04-2023	1.566.465	7,91%	50,82	50,26	55,36	54,29
14-04-2023	1.293.473	-0,49%	50,56	49,61	51,47	50,31
13-04-2023	2.482.960	16,31%	44,24	44,00	50,78	50,56
12-04-2023	750.692	-4,27%	46,50	43,40	47,14	43,47
11-04-2023	425.877	0,71%	45,13	45,11	45,89	45,41
10-04-2023	435.576	-0,68%	45,01	44,5098	45,20	45,09
06-04-2023	520.305	1,34%	44,88	44,025	45,71	45,40
05-04-2023	763.164	2,49%	43,57	43,14	45,00	44,80
04-04-2023	553.841	-3,47%	45,33	43,135	45,42	43,71
03-04-2023	587.706	0,11%	45,29	44,57	46,2799	45,28
31-03-2023	595.753	2,42%	44,42	44,10	45,69	45,23
30-03-2023	488.565	-2,26%	45,56	44,01	45,70	44,16
29-03-2023	504.883	3,03%	44,36	43,53	45,49	45,18
28-03-2023	396.226	1,47%	44,24	43,365	44,67	45,00
27-03-2023	816.800	1,50%	45,50	43,93	46,12	44,08
24-03-2023	503.202	0,67%	42,89	42,03	43,86	43,43
23-03-2023	546.072	-0,92%	44,34	42,41	45,04	43,14
22-03-2023	546.777	-3,37%	45,17	43,54	45,66	43,54
21-03-2023	603.083	3,46%	44,32	43,41	45,29	46,00
20-03-2023	506.993	-2,80%	45,54	44,0855	46,04	44,46
17-03-2023	669.828	0,77%	45,63	44,25	45,95	45,74
16-03-2023	453.460	1,05%	44,87	43,755	46,15	45,39
15-03-2023	517.085	-0,51%	44,63	43,89	45,4594	44,92
14-03-2023	633.725	-1,25%	46,36	44,61	47,346	45,15
13-03-2023	802.629	5,78%	42,57	42,57	46,31	45,72
10-03-2023	1.049.529	-5,61%	45,47	42,01	45,73	43,22
09-03-2023	475.618	-4,47%	47,83	45,72	48,34	45,79
08-03-2023	398.054	0,19%	47,65	47,10	48,49	47,93
07-03-2023	488.762	-3,02%	48,87	47,664	49,06	47,84
06-03-2023	464.058	-2,97%	51,42	49,07	51,5585	49,33
03-03-2023	564.266	3,35%	49,81	48,68	51,1899	50,84
02-03-2023	530.516	3,08%	47,48	46,88	49,44	49,19
01-03-2023	480.774	-3,24%	49,21	47,60	49,48	47,72
28-02-2023	803.102	0,33%	49,01	48,75	50,115	49,32
27-02-2023	685.569	2,37%	49,19	47,15	49,5199	49,16
24-02-2023	764.919	-4,04%	48,92	47,30	49,42	48,02
23-02-2023	801.939	-0,68%	51,64	47,78	51,64	50,04
22-02-2023	1.620.179	8,04%	47,60	47,41	53,50	50,38
21-02-2023	860.908	-8,37%	49,58	46,53	49,58	46,63
20-02-2023	685.818	0,69%	49,99	48,2475	50,91	50,89
17-02-2023	685.818	0,69%	49,99	48,2475	50,91	50,89
16-02-2023	672.729	-3,12%	50,95	49,75	52,07	50,54
15-02-2023	397.607	2,56%	50,69	49,85	52,26	52,17
14-02-2023	592.731	-1,24%	50,84	49,64	52,38	50,87
13-02-2023	548.659	3,48%	49,83	48,83	51,69	51,51
10-02-2023	799.996	-2,55%	50,19	49,17	50,235	49,78
09-02-2023	601.758	-4,33%	54,00	50,715	54,29	51,08
08-02-2023	530.056	-4,09%	55,67	53,27	56,16	53,39
07-02-2023	824.512	0,28%	56,05	53,50	57,20	55,665
06-02-2023	545.169	0,43%	55,15	54,42	56,52	55,51
03-02-2023	759.675	-2,16%	54,10	53,38	56,11	54,91
02-02-2023	1.134.908	7,24%	54,26	52,77	58,4742	56,12
01-02-2023	624.558	2,57%	51,57	50,36	53,02	52,33
31-01-2023	460.404	2,12%	50,10	50,10	51,90	51,02
30-01-2023	728.134	-5,34%	52,10	49,86	52,35	49,96
27-01-2023	519.412	4,58%	50,16	50,02	53,17	52,78
26-01-2023	587.794	-0,55%	51,50	49,411	52,00	50,47
25-01-2023	671.567	-2,33%	50,70	49,295	51,20	50,75
24-01-2023	523.220	1,25%	50,95	50,64	52,31	51,96
23-01-2023	513.157	4,64%	49,68	49,135	51,395	51,91
20-01-2023	573.437	2,79%	48,14	47,56	50,04	49,00
19-01-2023	579.495	-5,70%	49,63	46,91	49,70	47,67
18-01-2023	743.056	-2,36%	52,13	50,24	54,18	50,55
17-01-2023	645.489	3,48%	49,93	48,82	52,33	51,68
16-01-2023	915.959	-0,32%	48,98	48,95	50,89	49,50
13-01-2023	915.959	-0,32%	48,98	48,95	50,89	49,50
12-01-2023	578.540	2,42%	48,42	45,78	49,70	49,52
11-01-2023	633.619	0,23%	48,59	47,17	49,39	48,35
10-01-2023	426.482	3,34%	46,69	46,69	48,26	48,24
09-01-2023	671.112	-1,12%	47,94	46,56	48,71	46,68
06-01-2023	954.275	-0,34%	47,56	46,30	48,465	47,29
05-01-2023	958.705	6,40%	45,97	45,03	47,848	47,88
04-01-2023	804.616	9,76%	41,52	41,22	45,00	45,00
03-01-2023	887.464	0,86%	41,36	39,8794	41,61	41,00
02-01-2023	766.558	0,42%	39,86	38,95	40,68	40,50