Jazz Pharmaceuticals PLC (JAZZ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	493.568	-1,94%	133,20	129,18	132,85	129,70
27/02/2024	333.156	-0,38%	133,20	131,13	133,20	132,26
26/02/2024	390.208	0,37%	131,81	131,81	134,17	132,77
23/02/2024	206.708	2,98%	128,42	128,065	132,42	132,28
22/02/2024	233.531	0,02%	128,42	126,09	128,63	128,45
21/02/2024	224.455	1,63%	126,21	125,575	128,43	128,42
20/02/2024	421.731	-0,33%	126,88	126,24	130,675	126,36
19/02/2024	230.749	0,00%	127,00	125,90	127,74	126,78
16/02/2024	230.749	3,71%	127,00	125,90	127,74	126,78
15/02/2024	297.909	3,75%	122,56	122,64	126,91	126,82
14/02/2024	370.337	0,34%	122,99	120,66	123,50	122,24
13/02/2024	276.324	-1,94%	123,43	120,99	123,50	121,83
12/02/2024	159.832	0,66%	123,43	123,13	124,84	124,24
09/02/2024	212.928	0,62%	123,19	122,20	123,48	123,43
08/02/2024	268.209	-0,22%	122,05	120,71	123,12	122,67
07/02/2024	227.889	-1,42%	122,63	122,73	124,36	122,94
06/02/2024	309.151	2,24%	122,63	122,63	125,80	124,71
05/02/2024	226.639	-0,75%	122,66	121,25	122,93	121,98
02/02/2024	226.570	-0,63%	122,35	121,245	123,51	122,90
01/02/2024	322.460	0,78%	126,66	121,92	124,41	123,68
31/01/2024	378.791	-2,26%	126,66	122,38	126,96	122,72
30/01/2024	306.952	-1,44%	127,57	123,58	127,57	125,56
29/01/2024	525.670	3,96%	122,42	122,71	127,54	127,39
26/01/2024	305.441	-0,23%	123,75	121,09	124,00	122,54
25/01/2024	283.798	-0,26%	123,48	121,07	123,925	122,82
24/01/2024	631.066	2,52%	120,82	120,29	124,055	123,14
23/01/2024	609.555	0,23%	119,98	116,27	120,25	120,11
22/01/2024	506.481	2,82%	116,73	116,035	119,91	119,83
19/01/2024	369.940	1,17%	114,72	113,65	116,53	116,54
18/01/2024	422.769	-2,22%	117,30	114,115	117,3399	115,19
17/01/2024	359.448	-1,11%	118,09	117,19	119,25	117,81
16/01/2024	359.258	0,16%	120,83	117,54	119,9299	119,13
15/01/2024	334.284	-1,21%	120,83	118,44	121,70	118,94
12/01/2024	334.284	-1,21%	120,83	118,44	121,70	118,94
11/01/2024	531.219	0,13%	120,00	118,595	121,86	120,40
10/01/2024	486.858	-1,74%	125,45	119,51	122,42	120,25
09/01/2024	446.383	-2,49%	125,45	122,12	125,45	122,38
08/01/2024	290.487	-1,64%	126,90	122,36	127,2374	125,51
05/01/2024	425.367	2,61%	123,99	123,83	128,65	127,60
04/01/2024	416.163	-0,80%	125,82	122,72	126,60	124,35
03/01/2024	363.911	-1,25%	128,16	125,26	128,16	125,35
02/01/2024	460.620	3,20%	123,23	122,79	127,265	126,93
29/12/2023	454.940	-0,29%	123,23	121,23	123,46	123,00
28/12/2023	398.973	0,77%	122,21	122,19	123,46	123,36
27/12/2023	416.349	1,17%	121,13	120,5601	123,05	122,42
26/12/2023	522.695	-0,21%	121,24	119,5701	122,13	121,00
22/12/2023	532.778	0,12%	119,74	117,54	121,71	121,25
21/12/2023	278.960	1,15%	120,29	120,14	121,385	121,10
20/12/2023	298.162	-1,99%	122,17	119,65	123,01	119,72
19/12/2023	395.087	0,83%	121,42	120,92	122,64	122,15
18/12/2023	255.428	-0,30%	121,19	120,03	121,81	121,14
15/12/2023	820.803	-1,24%	126,43	120,45	123,595	121,50
14/12/2023	486.933	-1,95%	126,43	122,335	126,8555	123,02
13/12/2023	497.753	2,49%	122,21	120,91	125,49	125,47
12/12/2023	474.804	0,96%	121,90	120,21	123,22	122,42
11/12/2023	304.635	0,70%	120,82	120,18	121,48	121,26
08/12/2023	336.576	0,73%	120,82	119,52	121,64	120,42
07/12/2023	489.714	-1,71%	120,82	119,55	121,48	119,55
06/12/2023	317.651	0,12%	121,94	120,91	122,92	121,63
05/12/2023	383.745	0,03%	119,27	120,33	122,635	121,49
04/12/2023	385.455	1,97%	119,27	118,935	122,45	121,45
01/12/2023	422.254	1,14%	117,94	116,15	119,40	119,58
30/11/2023	917.283	3,48%	114,08	114,08	118,35	118,23
29/11/2023	448.252	-0,20%	117,21	113,78	116,09	114,26
28/11/2023	1.063.225	-2,60%	117,21	111,2506	117,21	114,49
27/11/2023	438.960	-3,14%	119,00	117,02	120,01	117,54
24/11/2023	124.691	1,42%	118,66	120,61	122,88	123,45
23/11/2023	394.781	5,01%	118,66	118,33	122,34	124,20
22/11/2023	388.233	2,92%	118,66	118,33	122,34	121,72
21/11/2023	360.745	-1,97%	120,08	118,18	120,42	118,27
20/11/2023	346.002	0,08%	120,08	119,76	121,40	120,65
17/11/2023	542.652	-1,01%	122,43	120,0791	122,43	120,56
16/11/2023	672.138	-2,88%	125,11	118,57	126,05	121,79
15/11/2023	572.397	0,48%	124,26	123,74	126,05	125,40
14/11/2023	696.574	2,30%	124,06	122,6647	125,37	124,80
13/11/2023	948.433	1,50%	119,76	117,57	122,69	122,00
10/11/2023	853.459	3,16%	116,52	115,97	121,22	120,20
09/11/2023	1.286.682	-9,14%	128,50	116,321	129,22	116,52
08/11/2023	1.048.349	-4,06%	132,94	127,68	134,02	128,24
07/11/2023	352.314	0,66%	132,06	132,685	134,48	133,67
06/11/2023	393.201	0,55%	132,06	131,795	133,77	132,79
03/11/2023	370.703	2,50%	127,73	130,16	132,3983	132,06
02/11/2023	237.832	1,18%	127,73	126,30	129,01	128,84
01/11/2023	431.442	0,25%	127,96	126,52	128,89	127,34
31/10/2023	413.320	1,65%	125,32	124,345	127,74	127,02
30/10/2023	449.608	-0,88%	128,32	124,1379	128,00	124,96
27/10/2023	166.525	-1,91%	128,32	126,395	128,61	126,42
26/10/2023	434.842	-0,95%	129,17	128,275	130,00	128,88
25/10/2023	357.188	-0,71%	130,42	127,81	130,57	130,12
24/10/2023	419.463	1,91%	131,70	128,56	131,86	131,05
23/10/2023	804.041	-3,71%	131,70	128,21	131,82	128,59
20/10/2023	1.839.138	1,15%	137,00	132,69	137,385	133,55
19/10/2023	954.066	-0,42%	132,04	128,265	135,96	132,03
18/10/2023	261.072	-0,11%	131,76	131,62	133,625	132,58
17/10/2023	516.929	-2,40%	134,79	132,51	135,98	132,73
16/10/2023	909.454	5,33%	130,33	129,01	136,60	136,00
13/10/2023	321.877	0,86%	130,33	126,66	129,90	129,12
12/10/2023	236.766	-1,52%	130,33	127,05	130,33	128,02
11/10/2023	201.886	-0,27%	129,15	128,785	130,86	129,99
10/10/2023	246.521	1,15%	129,15	128,5467	130,51	130,34