Jazz Pharmaceuticals PLC (JAZZ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	310.772	0,43%	153,05	152,36	153,37	152,60
09/12/2022	398.760	1,25%	151,54	150,39	153,3076	151,95
08/12/2022	488.535	-0,68%	150,73	149,34	151,225	150,07
07/12/2022	278.877	0,78%	149,64	149,58	151,89	151,10
06/12/2022	926.145	-0,69%	150,62	149,16	151,91	149,93
05/12/2022	1.165.046	-3,99%	154,68	150,91	156,42	150,97
02/12/2022	1.142.018	0,45%	154,68	154,165	157,56	157,25
01/12/2022	1.598.282	-0,24%	155,73	155,71	157,425	156,54
30/11/2022	1.033.942	0,81%	155,73	155,22	157,45	156,91
29/11/2022	1.211.595	1,10%	153,00	150,785	156,80	155,65
28/11/2022	732.629	0,53%	153,09	151,81	154,79	153,81
25/11/2022	280.429	1,15%	153,09	151,335	154,02	153,00
24/11/2022	597.454	-1,27%	153,09	150,93	153,905	151,26
23/11/2022	597.454	-1,27%	153,09	150,93	153,905	151,26
22/11/2022	946.797	2,92%	149,28	148,51	153,38	153,21
21/11/2022	952.374	1,14%	147,13	145,48	149,425	148,86
18/11/2022	1.297.944	1,42%	141,84	145,67	148,19	147,18
17/11/2022	1.141.819	1,67%	141,84	140,47	145,16	145,12
16/11/2022	1.050.848	-3,84%	147,92	142,11	147,92	142,74
15/11/2022	995.856	-0,02%	149,87	147,40	149,97	148,415
14/11/2022	380.011	-0,47%	149,33	148,385	153,46	148,45
11/11/2022	452.466	-0,50%	147,00	141,76	149,785	149,15
10/11/2022	633.745	7,07%	147,00	146,40	156,04	149,90
09/11/2022	480.090	-1,86%	147,00	139,40	144,83	140,02
08/11/2022	532.271	-1,86%	147,00	142,20	145,57	142,67
07/11/2022	419.088	-0,66%	147,00	143,56	147,52	145,47
04/11/2022	321.799	0,98%	144,80	143,79	147,105	146,42
03/11/2022	259.078	1,24%	145,65	139,225	145,11	145,00
02/11/2022	259.894	-1,64%	145,65	143,23	146,94	143,23
01/11/2022	179.348	1,27%	144,47	144,15	146,44	145,61
31/10/2022	191.403	-0,09%	141,02	142,77	144,339	143,79
28/10/2022	249.422	1,88%	141,02	141,09	144,32	144,01
27/10/2022	170.038	1,41%	141,02	139,62	142,26	141,35
26/10/2022	257.806	1,28%	138,32	138,315	141,53	139,38
25/10/2022	227.533	2,10%	135,07	134,42	137,90	137,62
24/10/2022	251.999	-0,16%	135,12	133,47	136,66	134,79
21/10/2022	199.765	4,06%	130,41	129,82	135,74	134,98
20/10/2022	175.730	-2,06%	134,22	129,60	133,215	129,60
19/10/2022	185.617	-2,04%	134,22	131,64	134,20	132,33
18/10/2022	193.533	-0,44%	136,84	134,71	138,72	135,04
17/10/2022	129.132	1,82%	135,39	134,58	136,33	135,63
14/10/2022	140.728	-1,02%	135,25	132,525	135,94	133,21
13/10/2022	148.682	2,62%	132,99	129,14	135,36	134,58
12/10/2022	217.228	-1,73%	132,99	130,74	134,05	131,15
11/10/2022	200.270	0,03%	133,20	132,20	135,76	133,46
10/10/2022	148.572	-1,75%	135,64	133,37	136,81	133,42
07/10/2022	373.141	-2,37%	139,05	134,90	138,9425	135,80
06/10/2022	263.091	2,08%	136,39	135,6393	139,39	139,23
05/10/2022	309.271	-1,46%	138,01	136,115	138,98	136,39
04/10/2022	317.744	2,19%	135,99	135,87	139,58	138,41
03/10/2022	349.249	1,62%	139,95	133,56	139,95	135,45
30/09/2022	398.513	0,66%	129,00	132,45	136,60	133,29
29/09/2022	327.444	2,71%	129,00	127,08	132,77	132,44
28/09/2022	308.042	1,86%	129,00	127,26	129,425	128,94
27/09/2022	327.805	-0,54%	129,00	125,37	129,43	126,59
26/09/2022	393.404	-0,31%	129,00	126,18	129,67	127,28
23/09/2022	409.223	-2,23%	129,00	125,375	129,81	127,67
22/09/2022	421.046	-2,03%	132,98	130,48	133,40	130,58
21/09/2022	766.095	-3,31%	138,13	132,29	139,33	133,28
20/09/2022	849.942	-6,91%	146,07	137,695	146,33	137,84
19/09/2022	377.229	0,39%	146,69	146,24	148,40	148,07
16/09/2022	432.406	-3,08%	151,99	145,60	152,59	147,49
15/09/2022	256.296	0,24%	151,60	150,505	154,72	152,18
14/09/2022	326.667	0,25%	151,63	149,75	152,51	151,82
13/09/2022	313.239	-0,94%	151,33	150,44	151,95	151,44
12/09/2022	438.076	0,14%	152,22	151,09	154,71	152,87
09/09/2022	231.252	0,73%	152,22	151,99	154,285	152,66
08/09/2022	291.905	0,00%	151,28	149,38	151,88	152,00
07/09/2022	465.244	0,73%	150,00	149,185	152,39	152,00
06/09/2022	245.629	-2,57%	156,98	150,57	155,095	150,90
05/09/2022	147.457	-1,44%	156,98	154,49	158,26	154,88
02/09/2022	147.457	-1,44%	156,98	154,49	158,26	154,88
01/09/2022	266.028	1,24%	154,15	151,94	157,25	157,15
31/08/2022	328.375	2,02%	152,92	152,58	155,76	155,22
30/08/2022	198.944	-0,35%	152,96	151,31	154,17	152,15
29/08/2022	237.859	-2,05%	154,62	152,07	154,33	152,68
26/08/2022	171.181	-2,89%	160,31	155,79	162,55	155,87
25/08/2022	223.037	-0,42%	162,02	159,26	162,02	160,51
24/08/2022	352.272	2,74%	156,81	156,54	163,31	161,11
23/08/2022	189.956	-0,38%	157,37	155,78	158,6199	156,81
22/08/2022	196.420	0,48%	156,17	154,92	157,91	157,40
19/08/2022	243.272	0,06%	156,26	154,70	156,90	156,65
18/08/2022	395.444	-0,67%	158,00	155,23	158,355	156,55
17/08/2022	337.128	-1,08%	157,89	157,515	159,31	157,00
16/08/2022	260.989	-0,98%	160,74	158,50	161,61	158,69
15/08/2022	344.401	2,02%	156,86	155,70	160,50	160,26
12/08/2022	252.851	1,84%	154,03	154,05	157,19	157,08
11/08/2022	315.573	-2,02%	156,88	153,83	158,17	154,25
10/08/2022	335.681	0,56%	157,75	154,97	158,605	157,43
09/08/2022	332.283	1,58%	154,65	153,845	156,91	156,55
08/08/2022	561.955	0,25%	151,73	152,41	155,51	154,11
05/08/2022	515.357	1,69%	151,73	150,84	157,92	153,72
04/08/2022	578.611	-0,32%	154,60	150,205	159,51	151,17
03/08/2022	413.558	-0,71%	152,82	150,34	153,18	151,66
02/08/2022	351.824	1,13%	152,00	149,30	152,9025	152,75
01/08/2022	414.925	-3,22%	154,94	150,30	155,7661	151,04
29/07/2022	405.716	-1,07%	156,52	153,96	156,74	156,06
28/07/2022	175.445	-1,22%	159,81	153,18	159,51	157,74
27/07/2022	297.314	0,72%	158,18	157,79	161,81	159,68
26/07/2022	168.587	0,55%	157,12	156,00	158,84	158,52