Prothena Corporation PLC (PRTAOTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
09/10/2023	263.872	0,81%	46,75	46,10	48,19	47,40
06/10/2023	504.029	-0,04%	44,95	46,1704	47,945	47,02
05/10/2023	842.712	3,89%	47,40	44,90	47,655	47,04
04/10/2023	384.783	-4,65%	46,66	45,21	48,14	45,28
03/10/2023	361.509	1,95%	47,89	45,78	48,02	47,49
02/10/2023	436.660	-3,46%	49,48	45,45	47,90	46,58
29/09/2023	231.546	-1,19%	49,48	47,95	49,735	48,25
28/09/2023	293.400	2,91%	47,46	46,51	49,01	48,83
27/09/2023	169.676	-0,32%	48,21	46,95	47,93	47,45
26/09/2023	418.098	0,63%	46,00	45,22	47,93	47,60
25/09/2023	476.795	-7,26%	51,98	46,285	51,21	47,30
22/09/2023	343.477	0,04%	51,98	50,215	51,21	51,00
21/09/2023	259.112	-2,90%	52,92	50,95	52,42	50,98
20/09/2023	265.876	-0,02%	52,92	52,11	53,23	52,50
19/09/2023	168.796	-0,02%	52,39	51,8854	53,33	52,51
18/09/2023	414.448	0,11%	51,86	50,46	53,86	52,52
15/09/2023	869.451	-3,16%	54,33	51,73	54,41	52,46
14/09/2023	264.110	0,33%	54,28	53,775	54,84	54,17
13/09/2023	232.933	-2,53%	54,19	53,97	56,04	53,99
12/09/2023	236.604	1,73%	54,19	54,16	56,02	55,39
11/09/2023	190.345	3,54%	53,69	52,84	54,56	54,45
08/09/2023	105.622	-1,66%	53,69	52,475	53,9068	52,59
07/09/2023	248.211	-2,55%	54,42	52,7706	55,1738	53,48
06/09/2023	110.941	0,90%	54,61	54,20	55,26	54,88
05/09/2023	209.794	-1,38%	53,45	54,32	55,92	54,39
04/09/2023	282.379	4,41%	53,45	53,45	55,4575	55,15
01/09/2023	282.379	4,41%	53,45	53,45	55,4575	55,15
31/08/2023	353.163	-2,85%	54,30	52,70	54,63	52,82
30/08/2023	406.084	-3,26%	56,21	54,08	56,21	54,37
29/08/2023	273.589	1,59%	53,92	55,28	56,63	56,20
28/08/2023	279.808	2,96%	53,92	53,92	55,895	55,32
25/08/2023	257.743	0,41%	53,84	52,9275	54,245	53,73
24/08/2023	425.183	-5,53%	56,68	52,87	57,7775	53,51
23/08/2023	218.482	-0,89%	57,24	56,52	57,69	56,64
22/08/2023	226.232	-0,04%	57,19	56,92	57,97	57,15
21/08/2023	199.256	0,74%	56,75	56,62	58,47	57,17
18/08/2023	471.639	-2,14%	57,39	55,69	57,67	56,75
17/08/2023	319.500	-2,01%	59,27	56,685	59,2925	57,99
16/08/2023	263.991	-1,96%	60,26	57,555	60,06	59,18
15/08/2023	239.132	-1,34%	61,10	59,52	61,45	60,36
14/08/2023	298.716	-1,50%	60,81	59,855	61,68	61,18
11/08/2023	199.034	-0,43%	62,01	61,885	63,125	62,11
10/08/2023	165.148	1,48%	61,56	61,215	63,6438	62,38
09/08/2023	143.798	0,85%	60,90	60,25	61,75	61,47
08/08/2023	416.768	-2,85%	62,72	59,29	63,20	60,95
07/08/2023	464.286	1,74%	62,25	59,81	62,93	62,74
04/08/2023	557.680	-7,31%	70,09	61,02	68,54	61,67
03/08/2023	229.368	-1,48%	66,84	66,38	67,79	66,53
02/08/2023	200.467	-2,20%	68,32	66,43	69,00	67,53
01/08/2023	200.979	0,26%	68,32	66,36	69,09	69,05
31/07/2023	208.672	3,25%	64,69	66,59	68,99	68,87
28/07/2023	242.415	4,04%	64,69	64,66	67,35	66,70
27/07/2023	307.674	2,78%	64,04	61,92	64,29	64,04
26/07/2023	275.521	-2,61%	64,04	61,17	64,08	62,31
25/07/2023	154.396	-1,22%	64,67	63,26	65,05	63,98
24/07/2023	304.427	-0,37%	66,97	63,405	65,065	64,77
21/07/2023	207.981	-1,84%	66,97	64,44	67,05	65,01
20/07/2023	188.619	-0,44%	66,40	65,01	66,515	66,23
19/07/2023	310.047	-4,85%	70,12	65,60	70,265	66,52
18/07/2023	260.187	-0,98%	70,01	69,85	71,64	69,91
17/07/2023	276.839	0,84%	70,01	70,01	73,135	70,60
14/07/2023	141.664	1,88%	68,96	68,13	70,26	70,01
13/07/2023	160.271	1,45%	66,11	67,61	69,555	68,72
12/07/2023	161.559	0,53%	66,11	66,915	68,23	67,74
11/07/2023	192.945	3,03%	66,11	65,04	68,05	67,38
10/07/2023	260.246	1,27%	64,31	64,25	65,575	65,40
07/07/2023	274.029	-3,66%	67,30	64,06	67,92	64,58
06/07/2023	165.897	-0,87%	67,30	65,72	67,425	67,03
05/07/2023	186.713	-1,59%	68,59	67,35	69,11	67,62
04/07/2023	98.514	0,63%	69,54	67,21	68,73	68,71
03/07/2023	98.514	0,63%	69,54	67,21	68,73	68,71
30/06/2023	254.460	-0,52%	69,54	68,1631	70,35	68,28
29/06/2023	284.546	-1,94%	69,60	68,30	69,94	68,64
28/06/2023	251.619	2,09%	68,94	68,455	71,11	70,00
27/06/2023	195.911	1,41%	67,73	66,67	68,75	68,57
26/06/2023	233.235	-3,10%	69,33	66,75	69,75	67,62
23/06/2023	551.973	-1,58%	69,56	69,58	71,825	69,78
22/06/2023	189.759	1,58%	69,56	68,71	71,60	70,90
21/06/2023	187.242	-0,53%	68,04	68,68	71,16	69,80
20/06/2023	248.981	2,55%	68,04	67,48	70,84	70,175
19/06/2023	818.933	-5,71%	71,65	68,07	74,43	68,43
16/06/2023	818.933	-5,71%	71,65	68,07	74,43	68,43
15/06/2023	257.811	1,00%	71,65	70,52	72,615	72,57
14/06/2023	301.919	-5,99%	76,20	71,39	76,12	71,85
13/06/2023	515.588	4,68%	73,22	73,22	77,11	76,43
12/06/2023	424.176	5,05%	70,24	70,21	73,11	73,01
09/06/2023	181.450	-0,64%	69,95	68,72	70,52	69,50
08/06/2023	232.957	-3,24%	71,82	69,85	72,165	69,95
07/06/2023	356.135	0,39%	72,19	69,42	72,94	72,29
06/06/2023	216.052	3,97%	69,47	68,50	72,09	72,01
05/06/2023	229.059	0,36%	68,66	68,52	70,87	69,26
02/06/2023	298.100	3,95%	66,97	66,37	69,07	69,01
01/06/2023	161.944	-0,06%	66,44	64,86	67,97	66,39
31/05/2023	269.690	-2,91%	66,33	64,02	66,90	64,51
30/05/2023	269.690	-2,91%	66,33	64,02	66,90	64,51
29/05/2023	301.159	-1,20%	67,38	65,535	68,1599	66,44
26/05/2023	301.159	-1,20%	67,38	65,535	68,1599	66,44
25/05/2023	275.123	-3,42%	69,78	66,83	69,95	67,25
24/05/2023	228.280	-1,32%	70,09	68,92	71,24	69,63
23/05/2023	325.731	-3,08%	72,82	70,25	74,14	70,56