MorphoSys AG (MOR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
09-12-2022	180.187	-2,58%	16,325	15,78	16,33	15,85
08-12-2022	201.360	0,19%	16,225	16,20	16,58	16,27
07-12-2022	285.117	1,18%	16,30	16,065	16,80	16,24
06-12-2022	271.531	0,44%	15,80	15,605	16,13	16,05
05-12-2022	223.821	1,40%	15,715	15,70	16,16	15,98
02-12-2022	259.170	1,51%	15,505	15,30	15,99	15,76
01-12-2022	217.756	-0,26%	15,60	15,425	15,89	15,525
30-11-2022	352.465	2,03%	15,23	15,175	15,77	15,565
29-11-2022	269.955	-0,49%	15,21	14,795	15,435	15,255
28-11-2022	306.151	3,51%	14,605	14,51	15,33	15,33
25-11-2022	340.631	0,03%	14,665	14,20	14,81	14,81
24-11-2022	156.123	-2,28%	15,045	14,755	15,15	14,805
23-11-2022	32.512	3,17%	14,74	14,74	15,2425	15,135
22-11-2022	552.216	-4,88%	15,305	14,475	15,305	14,71
21-11-2022	247.351	-0,19%	15,355	15,235	15,73	15,465
18-11-2022	570.320	3,30%	14,80	14,645	15,585	15,495
17-11-2022	762.177	4,17%	14,375	14,375	15,22	15,00
16-11-2022	478.035	-1,07%	14,555	13,90	14,685	14,40
15-11-2022	667.147	-1,62%	14,555	14,255	14,935	14,555
14-11-2022	3.087.809	-29,21%	16,51	14,05	16,595	14,795
11-11-2022	220.703	1,21%	20,87	20,42	21,63	20,90
10-11-2022	232.782	1,98%	19,93	19,86	20,85	20,65
09-11-2022	145.452	1,35%	19,745	19,64	20,32	20,25
08-11-2022	171.144	-2,20%	20,13	19,50	20,23	19,98
07-11-2022	258.266	3,92%	20,00	19,25	20,43	20,43
04-11-2022	106.275	0,03%	19,86	19,315	20,30	19,66
03-11-2022	163.281	-0,36%	19,60	19,29	20,33	19,655
02-11-2022	80.797	0,03%	19,84	19,525	20,24	19,725
01-11-2022	168.595	2,95%	19,255	19,255	20,30	19,72
31-10-2022	136.009	2,41%	18,73	18,635	19,22	19,155
28-10-2022	75.129	-0,24%	18,305	18,23	19,095	18,60
27-10-2022	90.460	-4,24%	19,225	18,5825	19,68	18,645
26-10-2022	59.227	-2,16%	20,005	18,88	20,005	19,47
25-10-2022	98.004	0,00%	20,18	19,345	20,44	19,90
24-10-2022	469.447	-7,92%	20,52	19,30	20,79	19,825
21-10-2022	230.866	-4,31%	22,29	20,99	22,48	21,53
20-10-2022	149.052	2,04%	21,79	21,69	22,81	22,50
19-10-2022	134.703	-0,77%	22,42	21,88	23,04	22,05
18-10-2022	253.259	-4,84%	23,28	22,22	23,85	22,22
17-10-2022	340.307	6,67%	22,44	22,30	24,63	23,35
14-10-2022	70.086	5,54%	21,18	21,03	22,75	21,905
13-10-2022	56.692	5,14%	19,6875	19,405	20,90	20,755
12-10-2022	112.033	4,20%	18,61	18,53	19,865	19,705
11-10-2022	15.352	-2,91%	19,06	18,375	19,33	18,91
10-10-2022	24.008	-2,90%	19,555	19,045	19,87	19,26
07-10-2022	41.793	-1,04%	20,19	19,605	20,54	19,875
06-10-2022	40.144	-1,99%	20,83	19,99	20,89	20,26
05-10-2022	44.543	-1,91%	21,05	20,10	21,32	20,59
04-10-2022	47.829	1,11%	21,65	20,39	21,65	21,06
03-10-2022	66.198	0,41%	20,25	19,69	21,01	20,81
30-09-2022	248.097	-5,04%	21,85	20,36	22,08	20,56
29-09-2022	373.110	-2,61%	22,42	21,51	23,22	21,65
28-09-2022	983.888	20,16%	20,92	20,92	22,49	22,23
27-09-2022	103.415	3,29%	18,065	17,56	18,75	18,50
26-09-2022	111.981	-1,43%	17,97	17,67	18,30	17,91
23-09-2022	25.642	-1,75%	18,475	17,795	18,535	18,30
22-09-2022	99.249	-4,47%	18,925	18,465	19,27	18,58
21-09-2022	24.861	-0,23%	19,05	19,05	19,495	19,37
20-09-2022	146.115	-0,49%	19,535	19,225	20,11	19,355
19-09-2022	32.484	-3,87%	20,27	19,10	20,37	19,62
16-09-2022	176.140	1,19%	20,10	19,90	20,63	20,47
15-09-2022	165.136	-0,54%	20,20	20,10	21,10	20,23
14-09-2022	174.756	2,47%	19,69	19,50	20,34	20,34
13-09-2022	269.070	0,84%	19,775	19,445	20,04	19,85
12-09-2022	333.807	6,55%	18,64	18,215	19,80	19,685
09-09-2022	277.574	8,04%	17,185	17,185	18,475	18,475
08-09-2022	125.188	3,17%	16,675	16,245	17,10	17,10
07-09-2022	114.946	0,21%	16,31	16,075	16,695	16,575
06-09-2022	155.272	-2,28%	16,87	16,40	17,145	16,54
05-09-2022	168.436	-2,93%	16,85	16,49	17,155	16,925
02-09-2022	160.962	4,03%	16,915	16,89	17,50	17,435
01-09-2022	197.260	-3,57%	17,215	16,75	17,215	16,76
31-08-2022	153.021	-0,69%	17,685	17,25	17,69	17,38
30-08-2022	115.276	-1,80%	17,735	17,295	18,26	17,50
29-08-2022	146.177	-1,30%	17,705	17,49	18,065	17,82
26-08-2022	191.778	-3,73%	18,855	18,055	18,99	18,055
25-08-2022	166.865	-2,80%	19,555	18,70	19,82	18,755
24-08-2022	40.696	1,23%	18,90	18,765	19,605	19,285
23-08-2022	159.022	-1,99%	19,32	18,86	19,63	19,015
22-08-2022	235.911	-5,87%	20,33	19,29	20,54	19,40
19-08-2022	53.282	-2,74%	20,92	20,12	21,17	20,61
18-08-2022	61.770	-5,02%	22,05	21,035	22,13	21,19
17-08-2022	70.483	-6,61%	23,74	22,17	23,86	22,31
16-08-2022	168.330	-1,54%	24,11	23,54	24,77	23,66
15-08-2022	42.950	3,36%	23,42	23,42	24,25	23,97
12-08-2022	152.519	0,39%	23,05	22,42	23,35	23,15
11-08-2022	167.292	2,95%	22,75	22,54	23,34	23,06
10-08-2022	127.244	-2,61%	22,67	22,20	23,12	22,40
09-08-2022	148.650	2,40%	22,40	21,91	23,20	23,00
08-08-2022	111.901	0,13%	22,62	22,26	22,88	22,46
05-08-2022	41.704	1,13%	22,72	22,06	23,24	22,41
04-08-2022	339.640	-2,94%	22,07	20,98	23,47	22,14
03-08-2022	264.167	5,26%	21,50	21,45	22,91	22,81
02-08-2022	33.576	-2,16%	22,27	21,35	22,27	21,75
01-08-2022	158.677	2,87%	21,73	21,34	22,25	22,22
29-07-2022	241.387	0,51%	22,00	21,26	22,29	21,60
28-07-2022	277.578	-5,95%	22,85	21,39	23,10	21,49
27-07-2022	234.143	4,58%	21,94	21,15	22,85	22,85
26-07-2022	339.202	4,80%	20,83	20,09	21,98	21,85
25-07-2022	91.882	-3,38%	21,36	20,74	21,70	20,85