Jazz Pharmaceuticals PLC (JAZZ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03-05-2023	290.033	-0,30%	138,13	136,46	138,78	136,63
02-05-2023	322.339	-3,06%	140,67	136,51	141,705	137,04
01-05-2023	242.719	0,64%	140,85	140,62	143,20	141,37
28-04-2023	281.118	1,03%	138,74	138,74	141,03	140,47
27-04-2023	483.289	0,81%	138,40	136,86	140,54	139,04
26-04-2023	333.897	-2,30%	140,71	137,76	141,135	137,93
25-04-2023	360.161	-2,28%	144,00	141,00	145,56	141,18
24-04-2023	152.098	-0,60%	145,40	143,59	145,585	144,48
21-04-2023	156.538	0,28%	145,94	144,72	146,64	145,35
20-04-2023	203.566	-0,11%	144,42	143,2425	145,34	144,94
19-04-2023	178.538	1,07%	142,93	142,54	145,41	145,10
18-04-2023	140.759	-1,62%	145,92	142,755	145,92	143,56
17-04-2023	185.873	0,28%	145,53	144,96	146,19	145,93
14-04-2023	257.926	-0,17%	145,63	144,53	145,97	145,52
13-04-2023	229.888	1,19%	144,93	144,78	147,14	145,77
12-04-2023	160.720	-1,77%	147,45	143,92	147,45	144,05
11-04-2023	236.480	0,26%	146,48	146,235	147,44	146,65
10-04-2023	239.190	-0,61%	146,63	145,21	147,00	146,27
06-04-2023	224.208	0,95%	147,07	145,875	147,98	147,16
05-04-2023	533.154	1,24%	144,09	143,72	146,45	145,78
04-04-2023	276.762	-0,98%	145,29	143,04	145,45	143,99
03-04-2023	219.275	-0,63%	146,09	144,47	146,45	145,41
31-03-2023	382.367	0,97%	145,47	144,43	146,96	146,33
30-03-2023	295.395	1,05%	144,19	143,91	145,33	144,92
29-03-2023	281.132	0,57%	143,77	142,635	143,90	143,41
28-03-2023	328.131	-0,52%	143,06	142,54	144,32	142,60
27-03-2023	351.754	1,47%	141,98	141,68	144,24	143,35
24-03-2023	355.164	2,79%	137,35	135,90	142,10	141,28
23-03-2023	321.650	-0,73%	139,40	136,46	139,805	137,45
22-03-2023	315.346	-0,90%	139,60	138,45	141,56	138,46
21-03-2023	281.266	1,25%	138,78	138,62	140,78	139,71
20-03-2023	264.138	2,10%	135,82	135,115	138,44	137,98
17-03-2023	539.841	-1,52%	137,20	134,73	137,20	135,14
16-03-2023	382.105	1,73%	133,45	132,78	137,57	137,22
15-03-2023	283.660	-0,28%	133,22	132,50	135,49	134,89
14-03-2023	402.818	0,96%	135,19	133,48	137,889	135,27
13-03-2023	505.805	-0,06%	133,00	132,82	136,56	133,98
10-03-2023	439.706	-2,68%	136,77	133,54	137,35	134,06
09-03-2023	385.513	-1,49%	139,83	137,22	140,16	137,75
08-03-2023	375.167	0,58%	139,03	138,875	140,805	139,83
07-03-2023	762.273	-2,63%	140,78	136,94	141,14	139,03
06-03-2023	372.988	-2,29%	145,25	142,26	146,07	142,78
03-03-2023	356.069	1,23%	144,59	143,94	147,10	146,12
02-03-2023	864.507	2,73%	141,22	140,313	145,68	144,34
01-03-2023	346.500	0,08%	139,84	139,59	142,23	140,51
28-02-2023	761.739	-0,64%	142,36	139,89	142,36	140,40
27-02-2023	494.290	-1,77%	143,85	141,20	144,82	141,31
24-02-2023	406.582	-1,60%	144,74	142,70	146,50	143,85
23-02-2023	399.206	0,47%	145,37	144,39	146,565	146,19
22-02-2023	220.225	0,34%	145,60	144,60	146,26	145,51
21-02-2023	310.564	-1,83%	146,97	144,01	147,17	145,02
20-02-2023	396.828	0,96%	146,82	145,89	148,17	147,73
17-02-2023	396.828	0,96%	146,82	145,89	148,17	147,73
16-02-2023	445.326	-2,07%	148,26	146,29	149,14	146,32
15-02-2023	677.592	-0,85%	149,44	147,29	150,05	149,41
14-02-2023	611.811	-0,50%	151,11	150,31	152,895	150,69
13-02-2023	338.590	0,95%	149,85	149,02	151,69	151,44
10-02-2023	305.044	-0,01%	149,90	148,85	150,53	150,01
09-02-2023	516.063	-0,65%	151,50	149,78	152,02	150,02
08-02-2023	275.052	-2,27%	154,87	151,00	155,03	151,00
07-02-2023	283.482	0,90%	152,87	150,71	154,52	154,51
06-02-2023	472.381	-1,61%	155,96	151,16	157,00	153,13
03-02-2023	280.007	-0,49%	156,89	155,285	158,29	155,64
02-02-2023	212.320	-0,87%	157,26	154,70	157,40	156,40
01-02-2023	377.531	0,71%	155,79	154,61	158,635	157,77
31-01-2023	243.400	1,88%	154,06	153,53	156,80	156,66
30-01-2023	232.044	-1,16%	156,27	153,20	156,27	153,77
27-01-2023	242.183	0,61%	155,46	153,64	156,79	155,57
26-01-2023	333.802	-0,46%	155,13	152,35	156,00	154,63
25-01-2023	279.804	1,43%	153,10	152,555	155,42	155,34
24-01-2023	313.374	-1,54%	155,16	152,85	156,135	153,15
23-01-2023	352.177	-1,08%	157,46	154,96	157,65	155,54
20-01-2023	216.342	0,72%	155,50	154,96	157,69	157,24
19-01-2023	313.585	0,80%	157,76	155,755	157,76	156,12
18-01-2023	299.402	-0,58%	155,07	154,825	158,02	154,88
17-01-2023	234.383	-0,44%	155,87	155,01	157,32	155,78
16-01-2023	231.899	-0,81%	157,74	156,38	158,93	156,47
13-01-2023	231.899	-0,81%	157,74	156,38	158,93	156,47
12-01-2023	379.526	1,84%	154,17	153,146	157,77	157,74
11-01-2023	361.674	1,50%	152,19	151,20	155,13	154,89
10-01-2023	294.093	-0,12%	151,95	150,80	152,60	152,60
09-01-2023	412.048	-3,78%	157,84	152,17	157,90	152,79
06-01-2023	337.274	-0,37%	159,84	157,87	160,8316	158,79
05-01-2023	427.819	-0,68%	159,60	157,805	160,23	159,38
04-01-2023	484.074	2,63%	157,23	155,33	160,62	160,47
03-01-2023	320.959	-1,85%	159,59	153,57	160,96	156,36
02-01-2023	310.261	0,73%	158,20	157,10	159,80	159,31
30-12-2022	310.261	0,73%	158,20	157,10	159,80	159,31
29-12-2022	223.687	0,77%	157,51	156,82	160,4476	158,15
28-12-2022	160.849	-0,97%	158,51	156,90	159,81	156,94
27-12-2022	290.672	0,82%	157,47	157,18	159,78	158,48
23-12-2022	39.665	-1,08%	160,07	157,60	160,86	158,12
22-12-2022	300.933	0,88%	158,37	157,41	160,385	159,85
21-12-2022	424.428	1,55%	157,60	156,29	160,82	158,46
20-12-2022	450.234	-0,22%	157,02	154,815	158,28	156,04
19-12-2022	559.749	-0,85%	158,13	154,24	159,32	156,38
16-12-2022	1.577.617	3,11%	152,63	151,17	159,18	157,72
15-12-2022	501.005	-2,88%	156,90	152,05	157,37	152,96
14-12-2022	821.141	3,44%	153,41	151,92	158,16	157,50
13-12-2022	439.589	-0,22%	155,45	150,36	155,75	152,26