Nabriva Therapeutics PLC (NBRV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
04-09-2023	379.777	0,71%	1,45	1,35	1,90	1,42
01-09-2023	379.777	0,71%	1,45	1,35	1,90	1,42
31-08-2023	379.777	0,71%	1,45	1,35	1,90	1,42
30-08-2023	379.777	0,71%	1,45	1,35	1,90	1,42
29-08-2023	379.777	0,71%	1,45	1,35	1,90	1,42
28-08-2023	379.777	0,71%	1,45	1,35	1,90	1,42
25-08-2023	379.777	0,71%	1,45	1,35	1,90	1,42
24-08-2023	379.777	0,71%	1,45	1,35	1,90	1,42
23-08-2023	379.777	0,71%	1,45	1,35	1,90	1,42
22-08-2023	379.777	0,71%	1,45	1,35	1,90	1,42
21-08-2023	379.777	0,71%	1,45	1,35	1,90	1,42
18-08-2023	379.777	0,71%	1,45	1,35	1,90	1,42
17-08-2023	379.777	0,71%	1,45	1,35	1,90	1,42
16-08-2023	379.777	0,71%	1,45	1,35	1,90	1,42
15-08-2023	379.777	0,71%	1,45	1,35	1,90	1,42
14-08-2023	379.777	0,71%	1,45	1,35	1,90	1,42
11-08-2023	379.777	0,71%	1,45	1,35	1,90	1,42
10-08-2023	379.777	0,71%	1,45	1,35	1,90	1,42
09-08-2023	379.777	0,71%	1,45	1,35	1,90	1,42
08-08-2023	379.777	0,71%	1,45	1,35	1,90	1,42
07-08-2023	379.777	0,71%	1,45	1,35	1,90	1,42
04-08-2023	379.777	0,71%	1,45	1,35	1,90	1,42
03-08-2023	379.777	0,71%	1,45	1,35	1,90	1,42
02-08-2023	379.777	0,71%	1,45	1,35	1,90	1,42
01-08-2023	379.777	0,71%	1,45	1,35	1,90	1,42
31-07-2023	379.777	0,71%	1,45	1,35	1,90	1,42
28-07-2023	5.884	-4,08%	1,45	1,41	1,4467	1,41
27-07-2023	15.277	-1,69%	1,48	1,44	1,533	1,455
26-07-2023	6.078	0,00%	1,48	1,44	1,57	1,46
25-07-2023	22.476	-7,60%	1,55	1,44	1,59	1,46
24-07-2023	15.758	-2,47%	1,55	1,5201	1,66	1,58
21-07-2023	1.401	6,34%	1,60	1,62	1,625	1,6695
20-07-2023	2.887	-6,55%	1,65	1,57	1,67	1,57
19-07-2023	1.567	8,01%	1,65	1,6503	1,7173	1,7173
18-07-2023	3.827	-0,63%	1,58	1,5737	1,75	1,59
17-07-2023	1.096	0,00%	1,63	1,605	1,6293	1,60
14-07-2023	1.590	3,23%	1,57	1,619	1,67	1,60
13-07-2023	4.008	1,96%	1,56	1,5492	1,57	1,56
12-07-2023	2.445	-1,29%	1,52	1,52	1,53	1,53
11-07-2023	5.998	-0,32%	1,58	1,53	1,58	1,55
10-07-2023	7.110	5,07%	1,53	1,5503	1,5988	1,555
07-07-2023	2.031	-0,66%	1,53	1,4803	1,55	1,50
06-07-2023	1.418	0,67%	1,49	1,485	1,55	1,51
05-07-2023	1.199	0,67%	1,49	1,4601	1,54	1,50
04-07-2023	5.334	0,00%	1,46	1,4878	1,545	1,50
03-07-2023	5.334	0,00%	1,46	1,4878	1,545	1,50
30-06-2023	2.844	-0,66%	1,47	1,4532	1,51	1,50
29-06-2023	5.517	0,00%	1,48	1,451	1,52	1,51
28-06-2023	2.775	2,72%	1,50	1,43	1,52	1,51
27-06-2023	1.762	-2,00%	1,50	1,4398	1,51	1,47
26-06-2023	2.426	-4,46%	1,51	1,52	1,53	1,50
23-06-2023	1.055	3,29%	1,53	1,52	1,5425	1,57
22-06-2023	2.270	2,70%	1,53	1,505	1,5198	1,52
21-06-2023	1.622	-3,90%	1,53	1,49	1,54	1,48
20-06-2023	4.045	2,67%	1,52	1,48	1,55	1,54
19-06-2023	1.759	0,00%	1,50	1,48	1,5499	1,50
16-06-2023	1.759	0,00%	1,50	1,48	1,5499	1,50
15-06-2023	12.144	3,45%	1,49	1,47	1,56	1,50
14-06-2023	641	1,40%	1,45	1,45	1,4603	1,45
13-06-2023	4.876	-2,72%	1,42	1,42	1,50	1,43
12-06-2023	2.609	4,26%	1,42	1,4602	1,4825	1,47
09-06-2023	6.612	-6,00%	1,52	1,45	1,5012	1,41
08-06-2023	5.159	3,52%	1,45	1,43	1,5321	1,5321
07-06-2023	6.389	1,37%	1,52	1,4496	1,52	1,48
06-06-2023	12.634	1,39%	1,43	1,42	1,4919	1,46
05-06-2023	2.649	-1,37%	1,50	1,44	1,63	1,44
02-06-2023	43.862	-7,01%	1,60	1,39	1,645	1,46
01-06-2023	1.843	1,29%	1,56	1,5727	1,62	1,57
31-05-2023	6.330	3,23%	1,59	1,51	1,62	1,55
30-05-2023	6.330	3,23%	1,59	1,51	1,62	1,60
29-05-2023	7.895	-3,13%	1,59	1,5186	1,63	1,55
26-05-2023	7.895	-3,13%	1,59	1,5186	1,63	1,55
25-05-2023	7.459	-7,51%	1,73	1,57	1,81	1,60
24-05-2023	3.147	0,58%	1,73	1,6501	1,7326	1,73
23-05-2023	9.091	4,24%	1,60	1,60	1,85	1,72
22-05-2023	24.516	-15,39%	1,96	1,63	1,96	1,65
19-05-2023	151.340	11,43%	1,77	1,64	2,20	1,95
18-05-2023	2.529	0,00%	1,72	1,66	1,715	1,75
17-05-2023	9.454	4,79%	1,68	1,6301	1,77	1,75
16-05-2023	977	1,83%	1,63	1,63	1,70	1,67
15-05-2023	3.029	-2,38%	1,68	1,63	1,71	1,64
12-05-2023	1.271	2,44%	1,68	1,68	1,72	1,68
11-05-2023	5.588	-3,53%	1,67	1,6603	1,74	1,64
10-05-2023	9.390	1,80%	1,65	1,65	1,78	1,70
09-05-2023	4.290	13,61%	1,58	1,58	1,645	1,67
08-05-2023	13.139	-15,52%	1,68	1,49	1,77	1,47
05-05-2023	7.418	6,75%	1,69	1,65	1,75	1,74
04-05-2023	10.655	-1,21%	1,55	1,55	1,72	1,63
03-05-2023	1.781	8,55%	1,65	1,5201	1,65	1,65
02-05-2023	3.305	-5,00%	1,57	1,5499	1,64	1,52
01-05-2023	4.854	-0,62%	1,56	1,56	1,63	1,60
28-04-2023	3.936	0,63%	1,60	1,60	1,6301	1,61
27-04-2023	1.707	-0,63%	1,55	1,4554	1,60	1,58
26-04-2023	1.656	1,26%	1,55	1,4867	1,5997	1,5999
25-04-2023	2.921	5,33%	1,54	1,5256	1,66	1,58
24-04-2023	1.647	-5,06%	1,63	1,56	1,60	1,50
21-04-2023	1.978	3,75%	1,63	1,615	1,67	1,66
20-04-2023	2.922	0,63%	1,57	1,60	1,65	1,60
19-04-2023	3.521	0,00%	1,58	1,5601	1,69	1,59
18-04-2023	7.178	9,21%	1,49	1,49	1,6601	1,66