Prothena Corporation PLC (PRTAOTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
18/07/2024	301.864	-1,11%	23,72	23,32	24,025	23,61
17/07/2024	298.449	-1,06%	23,62	23,53	24,19	23,875
16/07/2024	390.152	6,82%	22,70	22,74	24,18	24,13
15/07/2024	313.461	0,53%	22,70	22,00	22,88	22,59
12/07/2024	526.831	4,97%	21,90	21,61	23,00	23,46
11/07/2024	464.110	6,38%	21,90	21,47	23,03	22,35
10/07/2024	459.363	1,94%	20,71	20,50	21,80	21,01
09/07/2024	479.133	2,13%	20,17	19,77	20,85	20,61
08/07/2024	329.006	-0,40%	20,69	19,76	20,72	20,18
05/07/2024	194.358	0,95%	19,93	19,55	20,36	20,26
04/07/2024	73.913	-1,57%	20,57	19,95	20,8175	20,07
03/07/2024	73.913	-1,57%	20,57	19,95	20,8175	20,07
02/07/2024	249.659	-0,44%	20,55	19,94	20,54	20,39
01/07/2024	259.787	-0,78%	20,55	20,37	20,99	20,48
28/06/2024	524.844	0,44%	20,64	20,09	20,83	20,62
27/06/2024	177.065	2,86%	20,07	19,60	20,63	20,53
26/06/2024	259.193	-3,90%	20,61	19,93	20,61	19,96
25/06/2024	185.075	-3,84%	21,41	20,75	21,48	20,77
24/06/2024	331.776	0,56%	21,66	21,24	22,45	21,60
21/06/2024	2.871.232	9,26%	19,76	19,4825	21,89	21,48
20/06/2024	394.668	0,61%	20,22	18,70	19,95	19,66
19/06/2024	327.523	-4,08%	20,22	19,42	20,495	19,54
18/06/2024	259.060	-4,08%	20,22	19,42	20,495	19,54
17/06/2024	586.880	-0,20%	20,22	20,00	20,75	20,37
14/06/2024	291.231	-4,49%	21,40	19,97	21,055	20,41
13/06/2024	161.075	-0,51%	21,40	21,01	21,98	21,37
12/06/2024	381.595	4,83%	22,35	20,98	22,12	21,48
11/06/2024	344.229	-2,61%	22,35	19,785	20,795	20,49
10/06/2024	363.123	-0,43%	22,35	20,16	21,13	21,04
07/06/2024	187.571	-2,54%	22,35	21,13	21,93	21,13
06/06/2024	116.701	-3,43%	22,35	21,595	22,27	21,68
05/06/2024	224.077	1,58%	22,35	21,725	22,56	22,45
04/06/2024	267.397	-0,32%	22,00	21,76	22,8099	22,10
03/06/2024	375.425	6,54%	21,24	21,00	22,70	22,17
31/05/2024	349.120	2,97%	20,47	20,09	21,275	20,81
30/05/2024	220.481	2,69%	19,53	19,55	20,295	20,21
29/05/2024	353.119	-1,35%	19,53	19,52	20,1399	19,68
28/05/2024	342.055	-0,45%	20,47	19,78	20,54	19,95
27/05/2024	0	-0,30%	20,24	19,89	20,34	20,04
24/05/2024	259.388	-0,30%	20,24	19,89	20,34	20,04
23/05/2024	462.265	-6,90%	21,61	19,78	21,41	20,10
22/05/2024	225.317	-0,28%	21,61	21,34	22,22	21,59
21/05/2024	144.949	-4,33%	22,44	21,25	22,62	21,65
20/05/2024	189.199	0,49%	22,57	22,2301	22,895	22,63
17/05/2024	310.242	-3,72%	23,45	22,37	23,62	22,52
16/05/2024	366.364	4,56%	21,37	21,83	23,49	23,41
15/05/2024	334.790	8,27%	21,37	21,42	22,44	22,39
14/05/2024	356.130	-0,15%	21,15	20,31	21,91	20,68
13/05/2024	426.268	-2,95%	21,53	20,70	21,8302	20,71
10/05/2024	338.712	-3,00%	22,31	21,32	22,90	21,34
09/05/2024	301.924	-4,47%	22,35	21,09	22,785	22,00
08/05/2024	319.892	-2,17%	23,31	22,70	23,87	23,03
07/05/2024	415.147	-0,84%	23,84	23,29	24,19	23,54
06/05/2024	379.572	3,53%	22,95	22,90	24,03	23,74
03/05/2024	368.992	4,04%	22,99	22,74	23,70	22,93
02/05/2024	335.040	2,97%	20,91	21,56	22,40	22,055
01/05/2024	529.754	5,31%	20,91	20,26	22,00	21,42
30/04/2024	244.792	-3,87%	20,91	20,34	21,19	20,37
29/04/2024	405.362	1,53%	21,21	20,91	22,09	21,19
26/04/2024	170.674	1,51%	20,72	20,3401	21,18	20,87
25/04/2024	260.690	0,00%	20,26	19,65	20,67	20,56
24/04/2024	138.931	0,00%	21,25	20,315	20,88	20,56
23/04/2024	295.978	-3,43%	21,25	20,44	21,695	20,56
22/04/2024	268.440	0,61%	20,97	20,88	21,765	21,29
19/04/2024	343.540	2,87%	20,97	20,415	21,18	21,16
18/04/2024	294.813	-2,05%	20,97	20,44	21,26	20,57
17/04/2024	198.235	-1,59%	21,67	20,95	21,7006	21,00
16/04/2024	309.614	-2,96%	21,67	21,06	22,14	21,34
15/04/2024	396.209	-1,12%	22,26	21,59	22,435	21,99
12/04/2024	257.196	-4,47%	23,28	21,92	23,30	22,24
11/04/2024	416.936	2,02%	23,28	22,21	23,99	23,28
10/04/2024	367.242	-3,06%	23,72	21,91	22,92	22,82
09/04/2024	245.965	-0,59%	23,72	22,93	24,08	23,54
08/04/2024	217.121	1,33%	23,72	23,39	24,0725	23,68
05/04/2024	295.988	0,47%	24,50	22,23	23,82	23,37
04/04/2024	535.473	-4,12%	24,50	22,88	25,12	23,26
03/04/2024	501.624	1,29%	23,64	23,23	24,36	24,26
02/04/2024	396.034	-8,41%	25,02	23,89	25,3631	23,95
01/04/2024	323.275	5,57%	24,92	24,52	26,36	26,15
28/03/2024	569.142	-1,55%	25,25	24,29	25,34	24,77
27/03/2024	445.267	1,66%	25,07	24,46	25,57	25,16
26/03/2024	474.940	-2,56%	25,87	24,53	25,87	24,75
25/03/2024	284.139	-2,01%	25,79	24,71	26,22	25,40
22/03/2024	710.601	1,29%	25,83	25,18	26,37	25,92
21/03/2024	362.814	0,31%	25,83	25,28	26,45	25,59
20/03/2024	275.556	1,67%	24,90	24,47	25,86	25,51
19/03/2024	293.177	0,00%	24,81	24,81	25,585	25,09
18/03/2024	445.057	-3,76%	25,91	24,62	26,75	25,09
15/03/2024	1.244.448	-1,55%	26,40	25,945	26,75	26,07
14/03/2024	481.489	-7,41%	28,03	26,235	28,51	26,48
13/03/2024	367.728	3,85%	28,03	27,605	29,00	28,60
12/03/2024	319.224	-1,85%	28,03	27,05	28,21	27,54
11/03/2024	355.831	-7,15%	29,92	27,885	30,8548	28,06
08/03/2024	198.679	3,14%	29,92	29,43	30,505	30,22
07/03/2024	287.651	-0,14%	29,62	29,11	29,66	29,30
06/03/2024	240.227	3,49%	29,01	28,55	29,44	29,34
05/03/2024	188.420	0,11%	27,93	27,535	28,57	28,35
04/03/2024	241.714	-0,74%	28,83	27,83	29,33	28,32
01/03/2024	467.535	3,41%	27,86	27,72	28,91	28,53
29/02/2024	526.569	-4,80%	29,76	27,59	29,76	27,59