Jazz Pharmaceuticals PLC (JAZZ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
22/05/2023	333.011	-1,00%	134,36	132,48	135,425	132,93
19/05/2023	496.071	1,91%	132,61	132,41	134,95	134,27
18/05/2023	305.461	-0,31%	132,17	129,5325	132,17	131,75
17/05/2023	299.422	0,86%	131,22	129,74	132,25	132,16
16/05/2023	415.680	-2,71%	134,22	130,67	134,22	131,03
15/05/2023	319.035	-0,77%	135,20	133,77	136,51	134,68
12/05/2023	332.922	-1,00%	137,19	133,815	137,85	135,72
11/05/2023	607.336	0,41%	137,00	136,25	140,875	137,09
10/05/2023	504.800	0,81%	136,29	133,84	137,48	136,53
09/05/2023	478.385	-2,34%	138,18	135,35	138,365	135,43
08/05/2023	325.055	-0,52%	139,64	137,26	140,475	138,68
05/05/2023	249.034	1,83%	138,12	137,48	139,72	139,40
04/05/2023	308.862	0,19%	136,24	135,01	137,725	136,89
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