CRISPR Therapeutics AG (CRSP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	880.751	4,23%	49,23	47,13	51,25	51,06
09/12/2022	676.905	-2,97%	50,23	48,99	50,72	49,00
08/12/2022	439.597	-0,22%	50,78	48,89	51,26	50,50
07/12/2022	401.940	-0,34%	50,49	49,82	51,51	50,61
06/12/2022	1.537.810	-2,55%	52,12	50,10	52,15	50,78
05/12/2022	2.840.884	-4,59%	53,33	51,19	54,39	52,00
02/12/2022	1.923.362	0,29%	53,33	52,63	54,66	54,50
01/12/2022	1.448.944	-0,82%	53,64	53,3659	55,34	54,34
30/11/2022	2.096.237	3,61%	53,64	51,46	54,8804	54,79
29/11/2022	1.318.734	-0,86%	53,64	52,52	54,32	52,88
28/11/2022	1.327.937	-2,89%	54,46	53,02	55,595	53,40
25/11/2022	635.760	-0,09%	54,46	53,355	55,025	54,98
24/11/2022	1.386.398	-0,78%	57,42	54,90	56,80	55,03
23/11/2022	1.386.398	-0,78%	57,42	54,90	56,80	55,03
22/11/2022	1.260.434	-0,14%	57,42	53,915	55,52	55,46
21/11/2022	1.687.456	-3,81%	57,42	54,3672	58,21	55,54
18/11/2022	1.931.823	0,17%	60,88	57,255	62,12	57,74
17/11/2022	1.633.840	-1,91%	60,88	56,23	58,23	57,64
16/11/2022	2.429.239	-3,69%	60,88	57,968	61,125	58,76
15/11/2022	2.619.705	2,06%	60,00	60,32	64,19	61,01
14/11/2022	706.544	-0,94%	60,00	59,1435	62,22	59,78
11/11/2022	1.375.199	10,35%	49,50	54,65	62,225	60,35
10/11/2022	672.597	11,77%	49,50	51,33	54,97	54,69
09/11/2022	498.245	-3,58%	49,50	48,77	51,04	48,915
08/11/2022	499.157	2,07%	49,50	49,19	52,54	50,73
07/11/2022	596.344	-2,81%	50,63	48,495	51,20	49,74
04/11/2022	547.535	-3,87%	54,39	49,72	54,25	51,18
03/11/2022	594.644	-2,63%	54,39	53,22	54,445	53,24
02/11/2022	839.304	5,11%	51,99	51,92	56,70	54,68
01/11/2022	373.520	2,24%	53,81	51,955	54,15	53,51
31/10/2022	492.065	-3,59%	53,95	51,8397	54,63	52,34
28/10/2022	493.657	3,53%	52,18	51,50	54,375	54,21
27/10/2022	575.667	-5,22%	55,61	52,32	55,685	52,32
26/10/2022	665.444	5,24%	50,95	52,15	57,8899	55,20
25/10/2022	544.072	4,07%	50,95	51,03	52,945	52,45
24/10/2022	507.107	-0,87%	53,69	48,49	50,85	50,40
21/10/2022	745.754	-0,88%	53,69	50,20	51,95	50,84
20/10/2022	649.597	-5,05%	53,69	51,00	54,68	51,3393
19/10/2022	458.706	-4,97%	54,75	53,5589	56,45	54,07
18/10/2022	466.853	0,98%	54,75	55,46	59,46	56,88
17/10/2022	501.905	4,18%	54,75	54,3837	56,655	56,33
14/10/2022	567.391	-7,60%	58,35	53,995	59,38	53,65
13/10/2022	598.188	-0,77%	58,35	55,38	58,99	58,06
12/10/2022	320.940	0,00%	58,35	57,35	59,46	58,51
11/10/2022	787.908	-3,80%	59,49	57,12	61,15	58,51
10/10/2022	436.152	-1,35%	62,50	59,32	62,50	60,82
07/10/2022	390.483	-6,22%	63,90	61,26	64,19	61,20
06/10/2022	365.876	0,96%	64,63	63,38	66,09	65,25
05/10/2022	579.156	-1,58%	64,30	61,40	65,00	64,63
04/10/2022	852.595	4,07%	64,51	64,14	66,205	65,67
03/10/2022	695.061	-3,45%	66,00	61,745	66,41	63,099
30/09/2022	754.890	1,33%	64,52	64,518	68,06	65,35
29/09/2022	766.070	-3,65%	63,09	62,84	66,85	64,50
28/09/2022	690.749	5,20%	63,09	63,82	67,42	66,94
27/09/2022	936.482	4,14%	63,09	62,41	66,48	63,63
26/09/2022	465.361	-3,26%	63,09	61,04	64,435	61,10
23/09/2022	582.191	-2,68%	63,88	61,80	64,59	63,16
22/09/2022	504.180	-2,63%	66,02	64,02	66,09	64,90
21/09/2022	567.786	-5,69%	70,66	66,65	70,82	66,14
20/09/2022	468.006	1,90%	68,05	68,00	71,25	70,13
19/09/2022	639.552	-2,40%	69,26	65,876	69,9599	68,84
16/09/2022	725.773	-5,97%	73,02	69,2453	73,60	70,53
15/09/2022	947.057	3,91%	71,16	71,175	75,1784	75,01
14/09/2022	633.235	5,11%	68,18	67,13	72,31	71,00
13/09/2022	751.723	-3,25%	66,43	65,40	68,45	67,55
12/09/2022	931.204	4,27%	67,00	66,495	70,44	69,82
09/09/2022	455.873	0,54%	64,13	66,19	67,625	66,63
08/09/2022	392.930	3,15%	64,13	63,9105	66,94	67,06
07/09/2022	482.114	4,35%	63,02	62,835	65,50	65,49
06/09/2022	396.371	-1,54%	66,43	62,10	63,78	62,76
05/09/2022	525.535	-2,84%	66,43	63,51	66,645	63,74
02/09/2022	525.535	-2,84%	66,43	63,51	66,645	63,74
01/09/2022	631.279	0,78%	63,83	62,76	65,80	65,60
31/08/2022	401.400	-0,12%	66,70	64,18	66,98	65,09
30/08/2022	479.419	-2,69%	66,63	64,16	67,15	64,00
29/08/2022	595.278	-2,38%	66,03	65,23	67,73	65,77
26/08/2022	749.945	-7,00%	71,89	67,0466	72,5062	67,37
25/08/2022	661.586	0,65%	73,18	70,72	73,78	72,44
24/08/2022	469.273	4,76%	68,69	67,12	72,16	71,97
23/08/2022	752.772	3,54%	66,87	65,17	69,08	68,70
22/08/2022	684.930	-3,28%	67,00	66,11	68,884	66,35
19/08/2022	848.015	-4,92%	71,65	68,21	71,77	68,60
18/08/2022	496.936	0,57%	71,89	69,77	72,62	72,15
17/08/2022	854.051	-5,42%	74,23	71,01	74,88	71,74
16/08/2022	615.818	-5,37%	80,11	75,37	80,31	75,84
15/08/2022	556.378	1,88%	78,59	77,06	80,60	80,14
12/08/2022	546.821	1,55%	77,50	76,39	80,10	78,66
11/08/2022	866.431	-1,79%	78,02	77,2711	83,74	77,46
10/08/2022	629.517	4,98%	78,02	75,14	79,3095	78,87
09/08/2022	1.057.744	-7,69%	78,45	74,57	78,57	75,13
08/08/2022	944.068	-0,01%	81,30	80,1601	84,025	81,39
05/08/2022	1.080.551	3,16%	76,44	75,14	81,90	81,40
04/08/2022	885.253	0,42%	79,50	76,03	80,47	78,91
03/08/2022	978.849	2,93%	77,92	77,72	83,05	78,58
02/08/2022	605.282	3,15%	73,38	73,36	77,24	76,34
01/08/2022	590.176	-1,32%	75,00	72,90	76,755	74,01
29/07/2022	679.438	-1,19%	75,00	73,0373	75,74	75,00
28/07/2022	638.739	-3,84%	79,26	74,32	80,91	75,90
27/07/2022	489.468	2,35%	77,76	75,13	79,21	78,93
26/07/2022	748.968	0,68%	76,27	75,1468	79,855	77,02