Prothena Corporation PLC (PRTAOTC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	362.204	3,02%	58,70	57,60	61,43	59,68
28/12/2022	453.763	2,30%	56,90	56,71	58,73	57,93
27/12/2022	281.099	-2,06%	57,88	56,50	58,38	56,63
23/12/2022	131.353	-2,23%	58,63	57,09	58,63	57,45
22/12/2022	312.256	-0,41%	57,99	57,23	59,06	58,76
21/12/2022	300.869	1,69%	59,09	57,61	59,99	59,00
20/12/2022	471.419	2,62%	56,51	56,48	58,42	58,02
19/12/2022	561.472	-0,53%	57,16	56,45	57,18	56,54
16/12/2022	845.017	-2,87%	57,64	56,31	59,12	56,84
15/12/2022	987.772	0,95%	58,52	56,635	62,59	58,52
14/12/2022	694.604	-8,32%	60,00	53,92	60,90	57,97
13/12/2022	207.464	2,73%	63,00	61,01	63,97	63,23
12/12/2022	346.165	5,47%	59,00	57,88	61,88	61,55
09/12/2022	246.431	-1,37%	59,40	58,33	59,98	58,36
08/12/2022	180.578	-0,69%	60,16	58,64	60,88	59,17
07/12/2022	224.102	1,76%	58,79	57,5475	59,99	59,58
06/12/2022	681.479	-3,05%	60,34	57,88	60,34	58,55
05/12/2022	1.910.317	-7,09%	60,06	58,8801	65,92	60,39
02/12/2022	1.287.757	6,70%	60,06	59,755	66,02	65,00
01/12/2022	1.620.294	-2,59%	62,51	60,51	62,735	60,89
30/11/2022	1.758.992	7,55%	61,14	59,57	66,47	62,51
29/11/2022	900.389	2,49%	61,14	56,50	58,90	58,12
28/11/2022	857.084	-7,04%	61,14	56,52	62,00	56,90
25/11/2022	140.966	1,86%	61,66	61,01	62,275	61,21
24/11/2022	647.105	1,86%	61,10	59,88	62,8098	61,95
23/11/2022	647.105	1,86%	61,10	59,88	62,8098	61,95
22/11/2022	606.712	1,23%	57,83	59,00	60,95	60,82
21/11/2022	1.042.371	3,37%	57,83	57,50	60,185	60,08
18/11/2022	1.143.863	2,23%	57,79	56,07	58,7373	58,12
17/11/2022	657.356	-2,95%	57,79	55,495	59,90	56,85
16/11/2022	2.054.463	-5,77%	61,94	58,3601	61,91	58,58
15/11/2022	1.611.321	1,79%	55,56	59,985	63,87	62,09
14/11/2022	527.540	6,91%	55,56	54,85	61,375	60,82
11/11/2022	277.918	-0,40%	55,56	55,845	58,29	56,89
10/11/2022	566.445	9,74%	55,56	54,005	57,29	57,12
09/11/2022	220.994	-6,97%	55,56	52,00	56,27	52,025
08/11/2022	199.817	0,25%	56,39	54,858	57,94	55,92
07/11/2022	202.293	2,00%	55,06	54,11	57,30	55,65
04/11/2022	311.756	-5,50%	54,20	52,10	56,45	54,52
03/11/2022	279.004	-3,59%	58,65	55,20	58,97	57,69
02/11/2022	372.503	-5,69%	63,24	59,83	63,36	59,84
01/11/2022	419.348	3,27%	62,59	61,24	65,35	63,45
31/10/2022	234.235	-1,29%	59,90	60,56	63,25	61,44
28/10/2022	294.709	9,26%	59,90	54,71	62,52	62,28
27/10/2022	388.580	-0,96%	61,34	59,60	63,49	59,70
26/10/2022	198.488	0,47%	55,57	58,70	61,55	60,28
25/10/2022	243.530	0,95%	55,57	59,50	62,16	60,35
24/10/2022	286.128	2,68%	55,57	55,73	59,91	59,78
21/10/2022	245.804	3,84%	55,57	56,33	58,50	58,21
20/10/2022	181.978	-2,13%	55,57	55,29	57,47	56,08
19/10/2022	324.986	-5,93%	58,05	54,36	58,39	55,50
18/10/2022	553.676	2,97%	58,78	58,455	61,63	59,00
17/10/2022	426.224	5,89%	57,12	56,05	59,29	58,08
14/10/2022	321.778	1,57%	51,05	53,29	56,35	54,85
13/10/2022	395.051	3,07%	51,05	50,89	54,52	54,00
12/10/2022	272.300	-1,80%	53,59	51,80	53,365	52,39
11/10/2022	375.059	-6,60%	56,63	51,93	56,63	53,35
10/10/2022	219.811	-1,07%	56,00	54,525	57,055	55,64
07/10/2022	292.100	-4,39%	59,05	55,91	59,00	56,00
06/10/2022	290.598	1,02%	58,1085	57,42	59,61	58,59
05/10/2022	572.137	1,56%	57,00	55,61	61,00	58,09
04/10/2022	856.963	-7,12%	63,01	55,58	63,30	57,42
03/10/2022	728.839	1,96%	59,21	59,21	63,79	61,82
30/09/2022	1.034.144	1,72%	56,91	58,9554	64,00	60,49
29/09/2022	2.293.442	2,47%	56,91	55,52	61,20	59,43
28/09/2022	6.461.763	38,07%	48,09	47,5562	59,17	57,99
27/09/2022	303.924	6,62%	29,00	29,00	31,02	30,93
26/09/2022	233.490	-5,63%	29,86	28,995	31,62	29,01
23/09/2022	286.121	2,33%	29,86	29,49	30,79	30,74
22/09/2022	427.753	-4,06%	30,94	29,265	31,24	30,04
21/09/2022	466.000	2,29%	30,83	30,16	32,12	31,31
20/09/2022	210.334	0,82%	30,06	30,06	30,90	30,61
19/09/2022	171.961	3,13%	29,24	29,12	30,89	30,36
16/09/2022	277.841	-1,87%	29,30	28,49	29,61	29,44
15/09/2022	223.298	2,15%	29,25	29,10	30,41	30,00
14/09/2022	495.301	4,89%	28,09	27,76	29,43	29,37
13/09/2022	719.784	-5,57%	28,82	27,50	29,0192	28,00
12/09/2022	217.236	2,07%	29,20	28,54	29,70	29,65
09/09/2022	830.796	-4,32%	29,38	28,64	29,98	29,05
08/09/2022	399.417	8,67%	26,54	26,52	29,10	29,09
07/09/2022	458.057	6,40%	25,13	25,02	26,80	26,77
06/09/2022	324.994	-2,25%	28,15	25,02	27,435	25,16
05/09/2022	305.324	-2,25%	28,15	26,60	28,15	26,91
02/09/2022	305.324	-2,25%	28,15	26,60	28,15	26,91
01/09/2022	331.341	-0,15%	27,23	26,655	27,56	27,53
31/08/2022	192.802	-1,50%	28,45	27,35	28,48	27,57
30/08/2022	506.716	-1,10%	28,68	27,31	28,86	27,99
29/08/2022	163.326	1,14%	27,45	27,595	29,06	28,30
26/08/2022	161.243	-7,60%	30,11	27,9401	30,75	27,98
25/08/2022	238.870	-2,67%	30,12	30,21	31,235	30,28
24/08/2022	132.576	2,79%	30,12	29,63	31,68	31,095
23/08/2022	151.575	1,37%	29,83	29,51	30,67	30,25
22/08/2022	111.962	-1,87%	29,96	29,44	30,50	29,84
19/08/2022	131.629	-3,06%	31,39	30,10	31,00	30,41
18/08/2022	179.804	-0,76%	31,39	30,56	32,65	31,37
17/08/2022	83.125	-1,59%	31,67	31,43	32,16	31,61
16/08/2022	98.491	-1,50%	32,66	31,49	32,7301	32,17
15/08/2022	100.005	1,46%	31,74	31,80	32,85	32,66
12/08/2022	274.649	2,91%	31,62	30,62	32,86	32,19
11/08/2022	225.764	-1,57%	32,00	30,67	32,37	31,28