Royalty Pharma PLC Class A (RPRX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	1.431.083	-0,98%	33,82	33,30	33,84	33,38
19-05-2023	1.133.987	0,24%	33,63	33,49	34,015	33,71
18-05-2023	1.626.286	2,69%	33,53	33,22	33,905	33,63
17-05-2023	1.774.566	-0,84%	33,26	32,675	33,31	32,95
16-05-2023	1.214.136	-3,20%	34,18	33,20	34,185	33,23
15-05-2023	1.753.782	-0,64%	34,56	34,26	34,74	34,33
12-05-2023	1.586.496	0,15%	34,52	34,31	35,09	34,55
11-05-2023	1.542.037	1,89%	33,81	33,81	34,675	34,50
10-05-2023	1.436.784	-0,38%	33,96	33,47	34,20	33,86
09-05-2023	1.964.931	-4,31%	35,38	33,68	35,52	33,99
08-05-2023	1.308.888	1,20%	35,10	35,01	35,70	35,52
05-05-2023	1.222.351	0,60%	35,08	34,84	35,21	35,10
04-05-2023	1.778.489	-1,27%	35,34	34,82	35,37	34,89
03-05-2023	1.003.832	0,80%	35,29	35,17	35,76	35,34
02-05-2023	1.444.279	-0,76%	35,09	34,69	35,455	35,06
01-05-2023	944.204	0,51%	35,15	35,10	35,44	35,33
28-04-2023	708.521	-0,54%	35,42	35,03	35,445	35,15
27-04-2023	958.799	0,71%	35,00	34,9683	35,515	35,34
26-04-2023	964.940	-1,43%	35,47	34,98	35,72	35,09
25-04-2023	1.357.298	-0,64%	35,82	35,55	35,95	35,60
24-04-2023	1.048.382	-0,75%	36,12	35,75	36,19	35,83
21-04-2023	1.176.427	-0,03%	36,33	36,04	36,48	36,10
20-04-2023	829.547	-0,36%	36,13	35,825	36,13	36,11
19-04-2023	613.934	0,98%	35,88	35,85	36,285	36,24
18-04-2023	898.381	-1,83%	36,67	35,665	36,67	35,89
17-04-2023	1.131.027	0,83%	36,24	35,795	36,575	36,56
14-04-2023	818.681	-0,74%	36,39	36,05	36,54	36,26
13-04-2023	667.018	1,16%	36,16	36,01	36,59	36,53
12-04-2023	816.828	-1,15%	36,71	36,025	36,71	36,11
11-04-2023	876.688	0,61%	36,41	36,22	36,64	36,53
10-04-2023	661.615	-0,19%	36,58	36,06	36,61	36,31
06-04-2023	566.898	0,30%	36,43	36,11	36,46	36,38
05-04-2023	953.526	1,77%	35,76	35,76	36,39	36,27
04-04-2023	1.089.908	-0,67%	35,84	35,295	35,92	35,64
03-04-2023	829.796	-0,42%	36,03	35,71	36,18	35,88
31-03-2023	1.190.330	-0,74%	36,28	35,955	36,32	36,03
30-03-2023	1.209.449	-0,68%	36,60	36,18	36,78	36,30
29-03-2023	1.177.447	-1,40%	37,31	36,345	37,31	36,55
28-03-2023	1.876.620	-0,86%	37,14	36,90	37,42	37,07
27-03-2023	2.284.861	5,53%	37,50	36,841	38,19	37,39
24-03-2023	1.078.989	1,81%	34,79	34,63	35,44	35,43
23-03-2023	1.125.921	-0,17%	35,00	34,575	35,13	34,80
22-03-2023	1.732.722	-0,94%	35,23	34,82	35,40	34,86
21-03-2023	1.191.427	-0,54%	35,55	34,96	35,61	35,19
20-03-2023	1.584.553	2,14%	34,67	34,67	35,57	35,38
17-03-2023	4.204.803	-0,49%	34,95	34,48	35,06	34,64
16-03-2023	1.842.111	0,90%	34,44	34,335	35,055	34,81
15-03-2023	2.087.197	3,88%	33,27	33,15	34,56	34,50
14-03-2023	1.348.622	1,34%	33,00	32,90	33,26	33,21
13-03-2023	1.565.426	-1,00%	33,08	32,68	33,56	32,77
10-03-2023	1.595.088	-1,25%	33,33	32,92	33,92	33,10
09-03-2023	1.941.697	-2,45%	34,46	33,48	34,50	33,52
08-03-2023	1.078.790	-0,09%	34,34	34,22	34,79	34,36
07-03-2023	1.279.864	-2,16%	35,13	34,315	35,28	34,39
06-03-2023	837.126	-1,38%	35,60	34,98	35,75	35,15
03-03-2023	1.133.229	0,94%	35,39	35,16	35,755	35,64
02-03-2023	1.045.979	-0,87%	35,52	35,18	35,5601	35,31
01-03-2023	875.188	-0,64%	35,78	35,53	35,855	35,62
28-02-2023	2.069.930	-0,69%	36,01	35,75	36,275	35,85
27-02-2023	2.070.530	-0,77%	36,54	35,945	36,645	36,10
24-02-2023	1.688.616	-2,05%	37,03	36,08	37,03	36,38
23-02-2023	3.103.846	0,00%	37,16	36,98	37,375	37,14
22-02-2023	1.028.444	-0,40%	37,43	37,10	37,59	37,14
21-02-2023	834.597	-1,45%	37,74	37,2301	37,80	37,29
20-02-2023	2.166.072	1,61%	37,27	37,15	38,09	37,84
17-02-2023	2.166.072	1,61%	37,27	37,15	38,09	37,84
16-02-2023	1.500.131	-1,19%	37,53	36,73	37,53	37,24
15-02-2023	1.535.449	-0,29%	37,83	37,15	38,51	37,69
14-02-2023	1.195.524	0,00%	38,06	37,78	38,33	38,00
13-02-2023	947.503	-0,26%	37,87	37,70	38,16	38,00
10-02-2023	898.189	0,42%	38,14	37,865	38,20	38,10
09-02-2023	1.898.209	-0,26%	38,11	37,70	38,35	37,94
08-02-2023	753.050	-1,66%	38,79	38,035	38,79	38,04
07-02-2023	2.504.876	1,07%	38,18	37,98	38,775	38,68
06-02-2023	1.001.959	-1,77%	38,96	38,24	39,10	38,27
03-02-2023	934.463	0,15%	38,90	38,675	39,135	38,96
02-02-2023	2.715.480	0,00%	38,90	38,25	39,13	38,90
01-02-2023	999.698	-0,74%	39,00	38,63	39,25	38,90
31-01-2023	1.134.428	1,42%	38,65	38,50	39,20	39,19
30-01-2023	1.007.020	-0,67%	38,90	38,585	39,025	38,64
27-01-2023	721.756	0,49%	38,83	38,63	39,05	38,90
26-01-2023	997.364	-0,03%	38,85	38,325	38,88	38,71
25-01-2023	830.267	1,20%	38,43	38,31	38,88	38,72
24-01-2023	1.613.756	-0,24%	38,36	37,70	38,47	38,26
23-01-2023	928.873	0,05%	38,32	38,17	38,54	38,35
20-01-2023	790.754	0,34%	38,24	37,83	38,36	38,31
19-01-2023	775.871	-0,83%	38,45	38,15	38,605	38,18
18-01-2023	1.142.402	-1,08%	38,92	38,49	39,105	38,50
17-01-2023	1.117.806	-1,14%	39,32	38,84	39,37	38,92
16-01-2023	1.053.316	1,73%	39,17	38,90	39,46	39,89
13-01-2023	1.053.316	1,73%	39,17	38,90	39,46	39,89
12-01-2023	920.461	-0,28%	39,36	38,73	39,39	39,21
11-01-2023	1.272.804	0,15%	39,42	38,88	39,46	39,32
10-01-2023	921.531	0,15%	39,20	38,86	39,45	39,26
09-01-2023	1.559.893	2,91%	38,29	37,89	39,485	39,20
06-01-2023	705.568	2,48%	38,73	38,05	38,88	39,60
05-01-2023	957.114	-1,30%	39,05	38,52	39,18	38,64
04-01-2023	1.618.383	-0,64%	39,43	38,83	39,605	39,15
03-01-2023	707.641	-0,30%	39,77	38,935	39,92	39,40
02-01-2023	720.722	-1,62%	39,43	39,01	39,60	38,90