GenSight Biologics SA (SIGHT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
30/12/2022	94.529	-1,75%	3,432	3,302	3,466	3,362
29/12/2022	244.593	8,91%	3,138	3,026	3,458	3,422
28/12/2022	95.858	-1,63%	3,20	3,104	3,23	3,142
27/12/2022	127.144	0,38%	3,20	3,06	3,208	3,194
23/12/2022	374.619	-6,69%	3,36	3,05	3,36	3,182
22/12/2022	67.922	0,29%	3,418	3,372	3,52	3,41
21/12/2022	35.031	0,59%	3,40	3,34	3,42	3,40
20/12/2022	63.754	-2,20%	3,40	3,332	3,42	3,38
19/12/2022	96.305	-3,46%	3,62	3,422	3,62	3,456