GenSight Biologics SA (SIGHT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
16/12/2022	88.035	-3,76%	3,708	3,49	3,708	3,58
15/12/2022	169.028	-1,59%	3,81	3,698	3,88	3,72
14/12/2022	81.112	2,55%	3,696	3,65	3,80	3,78
13/12/2022	386.852	1,60%	3,62	3,62	3,81	3,686
12/12/2022	37.355	1,34%	3,58	3,554	3,64	3,628
09/12/2022	53.547	1,19%	3,544	3,532	3,64	3,58
08/12/2022	20.402	0,68%	3,514	3,49	3,58	3,538
07/12/2022	25.103	0,00%	3,492	3,48	3,54	3,514
06/12/2022	28.350	-0,17%	3,52	3,474	3,53	3,514
05/12/2022	21.915	-0,85%	3,56	3,51	3,57	3,52
02/12/2022	18.447	0,74%	3,51	3,50	3,576	3,55
01/12/2022	32.938	-0,23%	3,502	3,484	3,56	3,524
30/11/2022	20.883	0,23%	3,50	3,47	3,54	3,532
29/11/2022	28.928	-2,87%	3,62	3,514	3,65	3,524
28/11/2022	42.116	-0,87%	3,64	3,60	3,672	3,628
25/11/2022	41.842	-1,45%	3,72	3,60	3,72	3,66
24/11/2022	59.195	2,88%	3,608	3,602	3,77	3,714
23/11/2022	39.161	-0,28%	3,62	3,58	3,64	3,61
22/11/2022	27.436	0,50%	3,602	3,60	3,668	3,62
21/11/2022	28.119	-0,17%	3,56	3,552	3,69	3,602
18/11/2022	30.686	1,98%	3,556	3,50	3,662	3,608
17/11/2022	54.933	3,45%	3,59	3,50	3,59	3,538
16/11/2022	62.330	-3,34%	3,536	3,402	3,558	3,42
15/11/2022	78.872	-4,94%	3,722	3,532	3,722	3,538
14/11/2022	56.721	-1,27%	3,77	3,69	3,82	3,722
11/11/2022	141.201	2,95%	3,662	3,632	3,828	3,77
10/11/2022	72.312	-0,22%	3,63	3,552	3,69	3,662
09/11/2022	29.952	-1,87%	3,74	3,67	3,768	3,67
08/11/2022	44.919	0,05%	3,738	3,694	3,80	3,74
07/11/2022	81.348	1,85%	3,67	3,61	3,798	3,738
04/11/2022	386.833	11,89%	3,52	3,52	3,846	3,67
03/11/2022	42.168	0,00%	3,23	3,21	3,34	3,28
02/11/2022	74.955	-4,65%	3,44	3,28	3,44	3,28
01/11/2022	38.495	1,48%	3,44	3,392	3,502	3,44
31/10/2022	143.206	6,20%	3,50	3,362	3,58	3,39
28/10/2022	266.677	-9,32%	3,55	3,176	3,55	3,192
27/10/2022	43.307	1,73%	3,46	3,46	3,58	3,52
26/10/2022	62.960	-0,23%	3,45	3,438	3,536	3,46
25/10/2022	74.008	2,36%	3,39	3,36	3,48	3,468
24/10/2022	84.193	-1,51%	3,42	3,36	3,448	3,388
21/10/2022	47.046	0,23%	3,432	3,382	3,476	3,44
20/10/2022	94.398	-4,45%	3,60	3,42	3,60	3,432
19/10/2022	64.578	-5,22%	3,75	3,57	3,75	3,592
18/10/2022	128.757	-0,79%	3,85	3,65	3,93	3,79
17/10/2022	47.510	3,24%	3,69	3,65	3,82	3,82
14/10/2022	73.199	-4,88%	3,93	3,70	3,93	3,70
13/10/2022	74.645	1,25%	3,84	3,78	3,998	3,89
12/10/2022	216.452	2,13%	3,786	3,75	4,088	3,842
11/10/2022	105.760	3,47%	3,61	3,556	3,856	3,762
10/10/2022	132.472	4,78%	3,45	3,40	3,688	3,636
07/10/2022	55.498	-2,80%	3,502	3,412	3,54	3,47
06/10/2022	31.119	0,00%	3,57	3,462	3,62	3,57
05/10/2022	22.355	-0,28%	3,608	3,522	3,608	3,57
04/10/2022	44.619	2,58%	3,49	3,49	3,58	3,58
03/10/2022	65.297	0,93%	3,49	3,376	3,49	3,49
30/09/2022	65.037	3,29%	3,39	3,384	3,486	3,458
29/09/2022	102.141	-6,53%	3,62	3,30	3,62	3,348
28/09/2022	79.935	1,82%	3,482	3,40	3,59	3,582
27/09/2022	160.485	5,33%	3,38	3,38	3,66	3,518
26/09/2022	115.877	2,33%	3,264	3,264	3,48	3,34
23/09/2022	101.435	-2,86%	3,42	3,25	3,42	3,264
22/09/2022	147.433	-6,67%	3,538	3,338	3,538	3,36
21/09/2022	85.193	-2,55%	3,738	3,568	3,748	3,60
20/09/2022	175.247	-5,28%	3,90	3,664	3,98	3,694
19/09/2022	543.654	20,15%	3,736	3,628	4,15	3,90
16/09/2022	122.886	4,98%	3,094	3,032	3,26	3,246
15/09/2022	64.164	-2,21%	3,166	3,064	3,22	3,092
14/09/2022	74.118	-2,71%	3,132	3,122	3,254	3,162
13/09/2022	95.575	-4,47%	3,47	3,234	3,47	3,25
12/09/2022	63.078	3,72%	3,28	3,23	3,44	3,402
09/09/2022	42.364	-1,09%	3,31	3,278	3,41	3,28
08/09/2022	36.602	3,24%	3,212	3,16	3,316	3,316
07/09/2022	66.225	-2,37%	3,28	3,17	3,36	3,212
06/09/2022	25.785	0,55%	3,272	3,268	3,32	3,29
05/09/2022	37.819	-2,62%	3,29	3,23	3,338	3,272
02/09/2022	59.272	3,00%	3,262	3,262	3,42	3,36
01/09/2022	100.930	-4,34%	3,402	3,262	3,42	3,262
31/08/2022	31.402	-1,22%	3,482	3,388	3,482	3,41
30/08/2022	54.713	-3,31%	3,552	3,424	3,59	3,452
29/08/2022	54.312	-1,54%	3,55	3,51	3,626	3,57
26/08/2022	82.142	-1,73%	3,708	3,582	3,738	3,626
25/08/2022	233.122	4,95%	3,53	3,526	3,778	3,69
24/08/2022	107.061	3,41%	3,39	3,33	3,52	3,516
23/08/2022	118.657	-4,55%	3,59	3,394	3,596	3,40
22/08/2022	135.102	-1,60%	3,60	3,53	3,68	3,562
19/08/2022	111.545	-2,69%	3,70	3,62	3,73	3,62
18/08/2022	175.709	-4,62%	3,90	3,70	4,074	3,72
17/08/2022	479.740	-1,32%	3,952	3,744	4,30	3,90
16/08/2022	719.818	-6,13%	4,30	3,904	4,588	3,952
15/08/2022	662.160	21,33%	4,14	3,844	4,21	4,21
12/08/2022	514.738	11,22%	3,15	3,15	3,59	3,47