GenSight Biologics SA (SIGHT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	79.515	2,45%	0,87	0,858	0,885	0,879
19-05-2023	137.059	-0,69%	0,876	0,858	0,899	0,858
18-05-2023	144.455	-2,37%	0,88	0,85	0,916	0,864
17-05-2023	161.310	-3,91%	0,92	0,866	0,95	0,885
16-05-2023	283.448	-0,11%	0,936	0,92	1,01	0,921
15-05-2023	738.165	-0,97%	0,94	0,922	1,05	0,922
12-05-2023	604.527	-4,22%	0,931	0,884	1,01	0,931
11-05-2023	2.438.593	20,90%	0,95	0,92	1,148	0,972
10-05-2023	1.099.854	17,37%	0,709	0,685	0,844	0,804
09-05-2023	1.091.442	-12,85%	0,804	0,653	0,867	0,685
08-05-2023	1.901.352	42,91%	0,542	0,542	0,95	0,786
05-05-2023	472.857	7,84%	0,52	0,49	0,59	0,55
04-05-2023	554.873	-6,08%	0,537	0,4835	0,54	0,51
03-05-2023	148.430	-2,69%	0,551	0,54	0,571	0,543
02-05-2023	223.589	-2,45%	0,57	0,55	0,57	0,558
01-05-2023	1.010.321	-6,08%	0,59	0,512	0,59	0,572
28-04-2023	1.010.321	-6,08%	0,59	0,512	0,59	0,572
27-04-2023	1.586.349	0,00%	0,621	0,60	0,719	0,609
26-04-2023	1.380.965	9,53%	0,555	0,545	0,66	0,609
25-04-2023	1.234.524	-10,03%	0,629	0,532	0,63	0,556
24-04-2023	1.937.947	-15,34%	0,731	0,60	0,766	0,618
21-04-2023	4.569.088	-70,20%	0,805	0,726	0,89	0,73
20-04-2023	31.976	1,24%	2,42	2,375	2,46	2,45
19-04-2023	31.976	1,24%	2,42	2,375	2,46	2,45
18-04-2023	20.450	-0,21%	2,45	2,38	2,45	2,42
17-04-2023	84.996	1,04%	2,40	2,40	2,525	2,425
14-04-2023	64.008	-0,42%	2,42	2,38	2,45	2,40
13-04-2023	25.731	1,26%	2,40	2,375	2,445	2,41
12-04-2023	43.146	-2,06%	2,44	2,37	2,455	2,38
11-04-2023	81.287	5,65%	2,30	2,30	2,45	2,43
10-04-2023	54.784	-1,08%	2,35	2,26	2,35	2,30
06-04-2023	54.784	-1,08%	2,35	2,26	2,35	2,30
05-04-2023	190.410	2,42%	2,295	2,245	2,47	2,325
04-04-2023	44.959	-4,22%	2,37	2,27	2,39	2,27
03-04-2023	60.508	0,08%	2,40	2,36	2,47	2,37
31-03-2023	128.919	8,92%	2,20	2,17	2,42	2,368
30-03-2023	99.168	4,12%	2,13	2,122	2,29	2,174
29-03-2023	52.844	-1,04%	2,11	2,076	2,132	2,088
28-03-2023	87.790	-2,86%	2,172	2,09	2,218	2,11
27-03-2023	73.385	-4,06%	2,28	2,164	2,298	2,172
24-03-2023	61.003	-4,47%	2,362	2,25	2,362	2,264
23-03-2023	65.102	0,17%	2,38	2,35	2,392	2,37
22-03-2023	42.053	-0,25%	2,39	2,35	2,44	2,366
21-03-2023	39.101	2,15%	2,33	2,326	2,418	2,372
20-03-2023	86.057	-2,27%	2,35	2,30	2,39	2,322
17-03-2023	102.060	3,04%	2,34	2,30	2,42	2,376
16-03-2023	64.510	2,04%	2,30	2,27	2,32	2,306
15-03-2023	157.277	-3,42%	2,34	2,24	2,398	2,26
14-03-2023	79.930	0,00%	2,34	2,314	2,372	2,34
13-03-2023	160.928	-0,09%	2,36	2,224	2,40	2,34
10-03-2023	158.079	-4,49%	2,41	2,306	2,42	2,342
09-03-2023	220.621	3,11%	2,43	2,35	2,496	2,452
08-03-2023	182.724	-1,65%	2,44	2,356	2,47	2,378
07-03-2023	1.338.341	-21,75%	2,18	2,05	2,584	2,418
06-03-2023	31.648	0,00%	3,12	3,08	3,128	3,09
03-03-2023	84.670	1,98%	3,03	3,03	3,192	3,09
02-03-2023	74.779	-3,26%	3,13	3,00	3,134	3,03
01-03-2023	36.601	-2,13%	3,23	3,132	3,23	3,132
28-02-2023	59.506	1,27%	3,19	3,15	3,26	3,20
27-02-2023	89.668	5,05%	3,04	3,026	3,242	3,16
24-02-2023	75.692	3,01%	2,92	2,92	3,034	3,008
23-02-2023	76.884	-1,48%	2,97	2,92	3,05	2,92
22-02-2023	185.860	-5,61%	3,14	2,93	3,14	2,964
21-02-2023	28.804	-1,26%	3,24	3,14	3,24	3,14
20-02-2023	45.893	-1,85%	3,24	3,16	3,256	3,18
17-02-2023	65.345	-1,88%	3,30	3,20	3,306	3,24
16-02-2023	44.118	-2,88%	3,40	3,30	3,40	3,302
15-02-2023	15.692	0,00%	3,408	3,38	3,44	3,40
14-02-2023	40.174	-1,73%	3,45	3,374	3,46	3,40
13-02-2023	82.525	6,79%	3,31	3,30	3,46	3,46
10-02-2023	64.797	-1,22%	3,276	3,16	3,30	3,24
09-02-2023	39.139	-2,15%	3,36	3,27	3,38	3,28
08-02-2023	34.881	-3,12%	3,46	3,352	3,46	3,352
07-02-2023	30.738	1,11%	3,43	3,388	3,468	3,46
06-02-2023	22.291	-2,17%	3,474	3,40	3,49	3,422
03-02-2023	27.383	-0,51%	3,54	3,47	3,54	3,498
02-02-2023	32.340	0,46%	3,458	3,458	3,56	3,516
01-02-2023	54.081	2,04%	3,45	3,42	3,55	3,50
31-01-2023	27.275	0,53%	3,412	3,354	3,476	3,43
30-01-2023	15.825	-1,90%	3,498	3,39	3,498	3,412
27-01-2023	64.897	0,81%	3,448	3,332	3,516	3,478
26-01-2023	79.144	-5,17%	3,638	3,44	3,70	3,45
25-01-2023	38.151	-1,30%	3,65	3,604	3,672	3,638
24-01-2023	29.216	0,66%	3,69	3,682	3,76	3,686
23-01-2023	99.880	2,35%	3,552	3,552	3,77	3,662
20-01-2023	49.026	-0,11%	3,572	3,50	3,58	3,578
19-01-2023	70.279	-2,13%	3,66	3,562	3,66	3,582
18-01-2023	14.959	-0,27%	3,67	3,632	3,70	3,66
17-01-2023	36.782	-0,05%	3,698	3,62	3,70	3,67
16-01-2023	35.611	-0,92%	3,682	3,652	3,706	3,672
13-01-2023	56.399	0,65%	3,682	3,65	3,77	3,706
12-01-2023	35.410	-1,23%	3,71	3,66	3,75	3,682
11-01-2023	47.875	1,86%	3,67	3,622	3,728	3,728
10-01-2023	68.776	-1,35%	3,71	3,65	3,778	3,66
09-01-2023	48.822	1,92%	3,63	3,63	3,796	3,71
06-01-2023	47.098	-0,17%	3,604	3,604	3,73	3,64
05-01-2023	58.486	1,17%	3,59	3,564	3,65	3,646
04-01-2023	56.750	1,92%	3,532	3,53	3,604	3,604
03-01-2023	138.723	2,85%	3,46	3,46	3,738	3,536
02-01-2023	61.162	2,26%	3,41	3,406	3,48	3,438