Perrigo Company PLC (PRGO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	436.566	-1,18%	30,605	29,715	30,56	30,10
06/10/2023	558.875	-1,20%	30,605	30,26	30,83	30,46
05/10/2023	595.064	2,22%	30,27	30,33	30,90	30,83
04/10/2023	1.373.861	-2,05%	30,78	29,83	30,87	30,16
03/10/2023	390.423	-1,82%	31,25	30,785	31,225	30,79
02/10/2023	548.245	-1,85%	31,85	31,12	31,915	31,36
29/09/2023	378.325	0,63%	31,85	31,71	32,19	31,95
28/09/2023	654.670	0,83%	31,50	31,25	31,815	31,75
27/09/2023	772.224	0,06%	31,60	30,90	31,895	31,49
26/09/2023	532.573	-2,24%	32,07	31,40	32,14	31,47
25/09/2023	400.626	-0,19%	32,19	31,95	32,28	32,19
22/09/2023	513.561	-1,32%	32,70	32,15	32,78	32,25
21/09/2023	537.097	-2,07%	33,76	32,61	33,465	32,68
20/09/2023	345.808	-0,51%	33,76	33,35	34,49	33,37
19/09/2023	340.725	-1,09%	33,93	33,415	33,95	33,54
18/09/2023	758.072	1,10%	33,60	33,41	34,04	33,91
15/09/2023	410.421	-0,27%	33,46	33,38	33,79	33,54
14/09/2023	409.342	-0,59%	33,89	33,3636	33,99	33,63
13/09/2023	421.666	-0,24%	34,05	33,64	33,98	33,83
12/09/2023	361.756	-0,67%	34,05	33,8499	34,18	33,91
11/09/2023	703.864	0,83%	33,61	34,00	34,46	34,14
08/09/2023	1.033.037	0,45%	33,61	33,65	34,235	33,86
07/09/2023	786.403	-1,92%	34,505	33,565	34,53	33,71
06/09/2023	740.406	-2,44%	35,13	34,325	35,15	34,37
05/09/2023	713.632	-2,55%	35,49	35,09	35,899	35,23
04/09/2023	709.606	3,29%	35,35	35,28	36,27	36,15
01/09/2023	709.606	3,29%	35,35	35,28	36,27	36,15
31/08/2023	1.952.346	-1,82%	35,73	34,85	36,65	35,00
30/08/2023	1.817.302	-1,18%	36,46	35,84	36,65	35,92
29/08/2023	751.399	0,14%	37,48	36,0237	36,635	36,35
28/08/2023	826.014	-3,20%	37,48	36,225	37,749	36,30
25/08/2023	409.776	0,00%	37,69	37,19	37,74	37,50
24/08/2023	383.694	-1,00%	37,72	37,475	38,03	37,50
23/08/2023	473.597	0,29%	37,78	37,6408	37,915	37,88
22/08/2023	615.646	0,19%	37,53	37,49	38,07	37,77
21/08/2023	579.350	-1,18%	38,10	37,585	38,20	37,70
18/08/2023	585.867	0,40%	38,46	37,99	38,42	38,15
17/08/2023	509.757	-0,96%	38,46	37,96	38,74	38,00
16/08/2023	1.055.659	-1,31%	38,96	37,6575	38,91	38,37
15/08/2023	426.845	-0,23%	38,75	38,58	39,14	38,88
14/08/2023	732.347	-1,32%	38,605	38,85	39,34	38,97
11/08/2023	479.790	2,57%	38,605	38,55	39,66	39,49
10/08/2023	655.773	-1,11%	39,22	38,415	39,22	38,50
09/08/2023	625.724	-2,53%	38,14	38,89	39,69	38,93
08/08/2023	1.938.294	8,53%	38,14	37,63	40,27	39,94
07/08/2023	733.501	0,91%	36,49	36,18	36,875	36,80
04/08/2023	387.669	0,33%	36,49	36,34	36,69	36,47
03/08/2023	599.027	0,14%	36,15	35,98	36,39	36,35
02/08/2023	426.481	-0,14%	36,26	36,20	36,55	36,30
01/08/2023	332.906	-0,79%	36,57	36,22	36,60	36,35
31/07/2023	246.022	1,23%	36,57	36,2712	36,70	37,00
28/07/2023	380.207	0,52%	36,545	36,32	36,80	36,55
27/07/2023	545.947	-0,33%	36,51	36,23	36,815	36,36
26/07/2023	611.348	2,59%	35,525	35,53	36,665	36,48
25/07/2023	378.692	0,48%	35,27	35,215	35,665	35,56
24/07/2023	292.233	0,03%	35,31	35,27	35,7177	35,39
21/07/2023	303.965	0,51%	35,315	34,83	35,465	35,38
20/07/2023	573.640	2,80%	33,43	34,45	35,45	35,20
19/07/2023	438.434	2,61%	33,43	33,365	34,24	34,24
18/07/2023	449.592	0,51%	33,28	33,15	33,74	33,37
17/07/2023	685.981	-2,44%	34,01	33,14	33,96	33,20
14/07/2023	1.242.300	2,38%	34,98	34,01	34,82	34,03
13/07/2023	2.595.343	0,48%	34,98	32,93	34,99	33,24
12/07/2023	397.124	-0,78%	33,48	33,005	33,65	33,08
11/07/2023	504.731	1,18%	32,95	32,905	33,51	33,34
10/07/2023	275.568	0,98%	32,62	32,50	33,04	32,95
07/07/2023	357.395	-1,30%	33,00	32,595	33,27	32,63
06/07/2023	278.698	-0,48%	33,00	32,83	33,24	33,06
05/07/2023	364.745	-1,10%	33,75	33,18	33,555	33,22
04/07/2023	164.961	-0,12%	33,75	33,50	33,83	33,91
03/07/2023	164.960	-0,32%	33,75	33,50	33,83	33,84
30/06/2023	308.122	0,92%	33,86	33,45	34,075	33,95
29/06/2023	407.223	1,23%	33,11	32,96	33,65	33,64
28/06/2023	250.988	-0,24%	33,37	32,83	33,465	33,23
27/06/2023	306.502	-0,39%	32,905	32,5701	33,399	33,31
26/06/2023	235.364	-0,24%	33,50	33,11	33,55	33,44
23/06/2023	252.921	-1,82%	33,92	33,43	34,14	33,53
22/06/2023	273.014	0,56%	33,59	33,74	34,21	34,15
21/06/2023	304.794	0,21%	33,59	33,5401	34,059	33,96
20/06/2023	401.957	-1,48%	34,06	33,65	34,17	33,89
19/06/2023	336.645	-0,12%	34,49	34,175	34,68	34,40
16/06/2023	336.645	-0,12%	34,49	34,175	34,68	34,40
15/06/2023	510.322	2,04%	33,60	33,53	34,67	34,44
14/06/2023	432.917	1,93%	33,14	33,12	33,79	33,75
13/06/2023	438.964	0,33%	33,17	32,8212	33,32	33,11
12/06/2023	247.885	-1,20%	33,17	32,82	33,29	33,00
09/06/2023	261.545	-0,74%	33,59	33,30	33,92	33,40
08/06/2023	274.523	-0,21%	33,73	33,26	33,82	33,65
07/06/2023	242.593	0,51%	33,47	33,36	33,75	33,72
06/06/2023	253.730	1,57%	33,19	32,98	33,65	33,55
05/06/2023	296.235	0,12%	32,96	32,74	33,17	33,03
02/06/2023	362.063	2,90%	32,14	32,17	33,02	32,99
01/06/2023	379.903	1,18%	31,48	31,64	32,15	32,06
31/05/2023	416.927	-2,44%	32,41	31,52	32,4699	29,31
30/05/2023	416.927	-2,44%	32,41	31,52	32,4699	31,60
29/05/2023	499.528	-0,34%	32,52	32,135	32,74	32,39
26/05/2023	499.528	-0,34%	32,52	32,135	32,74	32,39
25/05/2023	296.415	-1,10%	32,91	32,01	32,795	32,50
24/05/2023	298.635	-0,73%	32,95	32,43	32,975	32,86
23/05/2023	284.346	-0,81%	33,48	33,101	33,5918	33,10