Prothena Corporation PLC (PRTAOTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	264.769	0,24%	74,60	73,03	74,97	73,82
18-05-2023	275.020	-3,11%	75,84	72,90	75,84	73,64
17-05-2023	436.144	3,75%	74,99	72,12	76,075	76,00
16-05-2023	427.043	-2,29%	73,39	70,8322	74,825	73,25
15-05-2023	232.190	2,94%	73,43	73,43	76,26	74,97
12-05-2023	225.648	-0,89%	73,70	72,02	74,135	72,83
11-05-2023	267.195	-2,22%	74,79	73,24	75,58	73,48
10-05-2023	285.526	-0,81%	76,17	74,65	77,36	75,15
09-05-2023	356.203	-1,47%	75,90	75,67	78,46	75,76
08-05-2023	440.041	-2,16%	78,50	75,69	79,38	76,89
05-05-2023	800.950	12,02%	69,91	69,90	79,64	78,59
04-05-2023	631.804	4,62%	66,81	66,42	70,875	70,16
03-05-2023	1.369.980	27,71%	57,00	56,00	68,245	67,06
02-05-2023	304.879	-2,42%	53,64	52,25	54,37	52,51
01-05-2023	263.612	2,26%	52,59	52,59	54,83	53,81
28-04-2023	308.683	0,55%	52,12	51,43	53,05	52,62
27-04-2023	199.609	-1,88%	53,36	52,32	53,36	52,33
26-04-2023	155.427	-1,68%	54,01	52,70	54,38	53,33
25-04-2023	174.365	-0,99%	54,90	53,43	55,18	54,24
24-04-2023	173.055	0,48%	54,97	53,93	55,17	54,78
21-04-2023	190.741	3,02%	52,84	52,59	54,53	54,52
20-04-2023	177.193	-0,41%	52,54	52,14	53,37	52,92
19-04-2023	210.412	0,02%	52,73	52,10	53,69	53,14
18-04-2023	205.978	-0,28%	53,56	52,23	53,56	53,13
17-04-2023	507.853	5,65%	51,02	50,55	53,83	53,28
14-04-2023	323.358	-2,50%	51,64	49,96	52,32	50,43
13-04-2023	452.032	5,18%	49,80	49,14	52,40	51,725
12-04-2023	176.073	-1,03%	50,06	49,06	50,095	49,18
11-04-2023	162.802	1,74%	48,99	48,49	49,95	49,69
10-04-2023	261.904	-0,99%	49,02	48,28	49,18	48,84
06-04-2023	263.560	2,22%	48,33	47,455	49,44	49,33
05-04-2023	169.905	-0,54%	48,15	47,95	49,06	48,26
04-04-2023	295.848	-0,37%	48,90	47,89	49,20	48,52
03-04-2023	285.352	0,48%	48,26	47,6001	49,18	48,70
31-03-2023	326.464	1,70%	48,06	47,445	49,33	48,47
30-03-2023	300.253	-3,15%	49,39	46,41	49,43	47,66
29-03-2023	324.164	2,27%	48,59	48,44	49,58	49,21
28-03-2023	354.427	0,59%	47,64	47,32	48,65	48,12
27-03-2023	211.752	1,64%	47,39	47,02	48,575	47,84
24-03-2023	478.597	-2,08%	47,78	45,785	47,78	47,07
23-03-2023	463.462	2,34%	47,54	46,80	48,56	48,07
22-03-2023	470.243	-4,38%	48,92	46,83	48,96	46,97
21-03-2023	256.233	2,04%	48,40	48,40	49,83	49,12
20-03-2023	227.487	-0,27%	48,43	47,21	49,275	48,14
17-03-2023	876.757	-1,43%	48,69	47,53	48,69	48,27
16-03-2023	159.421	-0,12%	48,72	47,78	49,58	48,97
15-03-2023	260.873	1,18%	47,43	47,43	49,11	49,03
14-03-2023	262.693	0,08%	49,50	47,72	50,50	48,46
13-03-2023	420.958	0,92%	47,15	46,44	49,205	48,42
10-03-2023	630.175	-4,35%	50,03	46,61	50,51	47,98
09-03-2023	376.625	-4,87%	52,78	49,62	52,995	50,16
08-03-2023	310.576	1,40%	51,91	51,67	53,62	52,73
07-03-2023	174.188	-2,59%	53,25	51,96	53,89	52,00
06-03-2023	424.532	-1,20%	53,78	51,71	53,78	53,38
03-03-2023	303.364	2,00%	52,86	52,28	54,385	54,03
02-03-2023	236.711	-5,33%	55,27	52,58	55,57	52,97
01-03-2023	326.854	0,34%	55,87	55,32	57,095	55,95
28-02-2023	364.569	2,18%	53,93	53,93	56,57	55,76
27-02-2023	250.721	0,09%	54,99	53,64	56,10	54,57
24-02-2023	493.072	7,11%	52,13	50,375	56,06	54,52
23-02-2023	368.841	-2,30%	52,67	50,135	52,67	50,90
22-02-2023	225.706	1,42%	51,38	51,16	52,1499	52,10
21-02-2023	447.843	-3,84%	53,10	50,79	53,36	51,37
20-02-2023	288.580	1,71%	52,67	51,45	53,64	53,42
17-02-2023	288.580	1,71%	52,67	51,45	53,64	53,42
16-02-2023	382.130	-2,60%	52,66	51,4335	53,40	52,52
15-02-2023	241.160	-0,57%	53,83	52,71	54,14	53,92
14-02-2023	216.131	0,50%	53,60	53,21	55,62	54,23
13-02-2023	342.081	1,09%	53,56	52,745	53,98	53,96
10-02-2023	241.862	-2,72%	54,80	53,38	54,88	53,38
09-02-2023	239.890	-0,81%	55,72	54,59	56,12	54,87
08-02-2023	220.356	-3,28%	56,98	55,02	56,98	55,32
07-02-2023	271.413	-1,85%	57,92	55,20	58,152	57,195
06-02-2023	439.183	0,90%	57,73	57,25	60,20	58,27
03-02-2023	342.431	3,96%	54,45	54,45	58,12	57,75
02-02-2023	765.909	3,50%	54,04	54,04	56,16	55,55
01-02-2023	411.346	-5,09%	56,80	53,32	56,87	53,67
31-01-2023	320.712	2,89%	55,28	54,80	56,82	56,55
30-01-2023	219.453	-3,78%	56,35	54,44	56,36	54,96
27-01-2023	220.656	2,27%	56,79	56,46	58,02	57,12
26-01-2023	247.259	1,09%	55,72	54,93	56,30	55,85
25-01-2023	251.804	-1,16%	55,34	53,90	55,85	55,25
24-01-2023	267.714	1,45%	54,88	54,51	56,18	55,90
23-01-2023	417.938	0,99%	54,51	53,48	55,73	55,10
20-01-2023	337.895	1,12%	54,86	53,31	54,95	54,56
19-01-2023	219.626	-1,45%	54,25	53,82	55,02	53,955
18-01-2023	216.099	-1,92%	56,08	54,67	57,45	54,75
17-01-2023	281.517	-1,90%	56,40	55,71	57,64	55,82
16-01-2023	439.778	-1,04%	56,64	56,45	57,795	56,90
13-01-2023	439.778	-1,04%	56,64	56,45	57,795	56,90
12-01-2023	442.173	2,51%	56,50	55,36	58,19	57,50
11-01-2023	266.847	5,25%	53,24	52,20	56,18	56,09
10-01-2023	283.227	1,60%	52,28	51,93	53,51	53,29
09-01-2023	614.849	-2,22%	54,07	51,73	54,07	52,45
06-01-2023	942.391	2,15%	52,72	51,70	55,80	53,64
05-01-2023	486.586	-1,67%	52,68	52,02	53,18	52,51
04-01-2023	479.127	-0,19%	53,66	52,9324	54,57	53,40
03-01-2023	1.052.968	-11,20%	60,77	52,99	60,82	53,50
02-01-2023	304.770	0,96%	59,40	58,62	60,38	60,25
30-12-2022	304.770	0,96%	59,40	58,62	60,38	60,25