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 >
30/12/2022	720.722	-1,62%	39,43	39,01	39,60	38,90
29/12/2022	691.649	0,95%	39,23	39,20	39,945	39,54
28/12/2022	669.739	-0,18%	39,33	39,05	39,48	39,17
27/12/2022	545.931	-0,51%	39,56	39,16	39,72	39,24
23/12/2022	281.943	0,83%	39,17	39,10	39,65	39,5169
22/12/2022	1.272.561	-1,04%	39,44	38,74	39,50	39,19
21/12/2022	1.083.055	-0,23%	39,90	39,53	40,09	39,60
20/12/2022	1.137.429	0,30%	40,07	39,28	40,329	39,69
19/12/2022	901.696	-1,59%	40,22	39,18	40,28	39,57
16/12/2022	1.776.340	-1,42%	40,48	39,86	40,59	40,21
15/12/2022	1.485.798	-1,62%	41,30	40,26	41,30	40,79
14/12/2022	822.495	-0,86%	41,77	41,30	42,11	41,46
13/12/2022	1.198.954	-0,85%	42,84	41,79	42,84	41,82
12/12/2022	1.018.296	1,03%	41,63	41,55	42,21	42,18
09/12/2022	1.016.862	-1,37%	42,19	41,74	42,60	41,75
08/12/2022	673.761	0,48%	42,06	41,85	42,47	42,33
07/12/2022	1.119.109	0,48%	41,93	41,91	42,555	42,13
06/12/2022	2.861.301	-2,51%	42,85	41,91	42,96	41,93
05/12/2022	3.037.344	-1,92%	43,83	42,585	43,63	43,01
02/12/2022	4.373.393	-0,43%	43,83	43,505	44,20	43,85
01/12/2022	4.131.671	0,16%	43,91	43,78	44,47	44,04
30/11/2022	2.940.659	2,09%	43,03	42,99	43,99	43,97
29/11/2022	2.619.962	0,47%	43,07	42,80	43,145	43,07
28/11/2022	1.948.102	-0,26%	43,30	42,63	43,08	42,87
25/11/2022	786.848	-1,02%	43,30	42,81	43,18	43,00
24/11/2022	1.528.792	-1,02%	43,30	42,825	43,495	42,93
23/11/2022	1.528.792	-1,02%	43,30	42,825	43,495	42,93
22/11/2022	1.949.773	1,05%	43,00	42,87	43,46	43,37
21/11/2022	3.293.673	0,12%	43,06	42,88	43,46	42,92
18/11/2022	2.828.262	1,28%	42,34	42,395	43,03	42,87
17/11/2022	2.717.186	-0,07%	42,34	42,0603	42,54	42,33
16/11/2022	3.118.169	3,78%	42,20	41,97	42,60	42,55
15/11/2022	4.244.275	-1,03%	42,50	41,55	42,685	42,061
14/11/2022	1.624.802	-2,30%	42,99	41,82	43,275	42,50
11/11/2022	821.454	-0,16%	42,82	43,23	43,94	43,92
10/11/2022	1.009.707	2,23%	42,82	43,445	44,01	43,99
09/11/2022	1.158.074	0,83%	42,82	42,6075	43,78	43,045
08/11/2022	831.547	0,76%	42,43	42,11	43,87	42,69
07/11/2022	702.252	1,00%	42,54	41,80	42,41	42,36
04/11/2022	588.431	-0,92%	42,54	41,66	42,52	41,91
03/11/2022	603.895	0,07%	41,69	41,41	42,375	42,30
02/11/2022	1.084.320	0,12%	42,19	41,74	43,185	42,27
01/11/2022	768.121	-1,65%	42,19	42,01	42,64	42,22
31/10/2022	689.633	-1,03%	42,19	42,135	42,76	42,32
28/10/2022	1.499.554	1,73%	42,19	41,99	42,825	42,765
27/10/2022	1.446.061	0,05%	42,19	41,81	42,35	42,04
26/10/2022	748.824	1,40%	41,29	41,41	42,42	42,02
25/10/2022	1.470.748	0,36%	41,29	41,06	41,515	41,42
24/10/2022	491.355	0,61%	41,17	40,91	41,40	41,27
21/10/2022	558.587	2,53%	41,44	40,66	41,23	41,01
20/10/2022	544.613	-0,83%	41,44	40,52	41,14	40,86
19/10/2022	480.573	-2,33%	41,44	40,805	41,89	41,04
18/10/2022	1.044.958	0,55%	41,44	41,70	42,76	42,01
17/10/2022	679.764	0,89%	41,44	41,46	42,18	41,78
14/10/2022	511.169	-1,01%	40,51	41,25	42,24	41,23
13/10/2022	491.684	-0,43%	40,51	40,20	41,93	41,65
12/10/2022	1.339.026	-0,44%	41,07	40,80	41,705	41,09
11/10/2022	829.294	2,15%	40,25	40,13	41,57	41,27
10/10/2022	736.928	-1,13%	40,80	40,37	41,09	40,40
07/10/2022	622.121	-1,12%	40,95	40,65	41,49	40,60
06/10/2022	732.980	-1,56%	41,48	40,67	41,565	41,08
05/10/2022	564.791	0,14%	41,48	41,27	41,985	41,73
04/10/2022	1.526.649	3,68%	40,57	40,42	41,875	41,67
03/10/2022	1.173.024	0,03%	40,32	39,89	40,515	40,191
30/09/2022	986.691	-0,37%	40,34	40,09	40,67	40,18
29/09/2022	766.308	-2,28%	41,17	40,235	41,20	40,32
28/09/2022	2.850.419	2,56%	41,05	41,00	41,72	41,26
27/09/2022	696.378	1,85%	40,19	39,78	40,42	40,23
26/09/2022	667.987	-1,12%	40,13	39,60	40,485	39,88
23/09/2022	1.095.958	-1,78%	40,91	40,0491	40,90	40,33
22/09/2022	1.020.881	0,89%	40,70	40,37	41,375	41,06
21/09/2022	692.697	-0,78%	40,99	40,66	41,56	40,70
20/09/2022	2.686.910	-1,51%	41,48	40,725	41,565	41,02
19/09/2022	1.020.851	-0,72%	41,66	40,95	41,77	41,65
16/09/2022	841.218	-0,52%	41,78	41,32	42,09	41,95
15/09/2022	821.519	-0,64%	42,36	42,08	42,645	42,17
14/09/2022	2.159.822	-0,40%	42,74	42,275	42,88	42,44
13/09/2022	865.600	-2,36%	43,04	42,27	43,16	42,61
12/09/2022	685.817	0,02%	42,79	43,56	44,195	43,64
09/09/2022	685.530	-0,14%	42,79	43,03	43,87	42,93
08/09/2022	1.824.524	0,66%	42,79	42,38	43,155	42,99
07/09/2022	1.111.590	1,93%	41,92	41,76	42,83	42,71
06/09/2022	997.290	-0,40%	42,01	41,825	42,48	41,90
05/09/2022	826.917	0,24%	42,01	41,915	42,855	42,07
02/09/2022	826.917	0,24%	42,01	41,915	42,855	42,07
01/09/2022	582.135	0,38%	41,69	41,25	41,98	41,97
31/08/2022	652.062	-0,10%	42,09	41,57	42,20	41,81
30/08/2022	957.080	-1,11%	42,32	41,7475	42,43	41,85
29/08/2022	1.047.654	-1,70%	42,56	41,51	42,70	42,32
26/08/2022	905.174	-1,40%	43,50	42,74	43,9072	43,05
25/08/2022	1.128.962	0,48%	43,45	43,45	44,0002	43,66
24/08/2022	565.804	0,00%	43,45	43,22	43,74	43,45
23/08/2022	1.032.871	-0,37%	43,45	43,05	43,75	43,45
22/08/2022	614.244	-1,11%	44,65	43,42	44,08	43,61
19/08/2022	593.622	-0,16%	44,65	43,9032	44,255	44,10
18/08/2022	799.369	-1,08%	44,65	43,84	44,65	44,17
17/08/2022	1.379.982	0,68%	44,12	43,9771	44,66	44,65
16/08/2022	1.184.030	0,82%	43,92	43,76	44,5596	44,29
15/08/2022	1.397.931	-0,61%	44,08	43,65	44,31	43,93
12/08/2022	575.454	1,14%	43,70	43,59	44,22	44,20