Perrigo Company PLC (PRGO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	264.438	-0,86%	33,775	33,29	33,865	33,37
19/05/2023	432.678	0,69%	33,53	33,35	33,995	33,66
18/05/2023	452.650	1,74%	32,71	32,42	33,475	33,43
17/05/2023	522.192	0,06%	32,84	32,54	33,045	32,86
16/05/2023	762.939	-4,06%	34,05	32,84	33,989	32,84
15/05/2023	744.114	-2,78%	35,28	34,14	35,625	34,23
12/05/2023	514.472	-0,82%	35,40	34,79	35,48	35,21
11/05/2023	1.018.504	-2,63%	36,55	35,45	36,6674	35,50
10/05/2023	2.496.321	4,53%	34,85	33,50	37,08	36,46
09/05/2023	815.275	-3,11%	35,805	34,6619	37,0804	34,88
08/05/2023	780.196	0,73%	35,67	35,63	36,54	36,00
05/05/2023	1.340.952	-3,25%	37,185	35,00	37,27	35,74
04/05/2023	308.013	-1,47%	37,37	36,785	37,41	36,94
03/05/2023	433.142	-0,35%	37,67	37,35	38,12	37,49
02/05/2023	436.865	0,21%	37,38	37,005	37,675	37,62
01/05/2023	460.558	0,94%	37,10	36,95	37,555	37,54
28/04/2023	294.056	1,53%	36,71	36,67	37,26	37,19
27/04/2023	252.106	1,64%	36,125	35,845	36,63	36,63
26/04/2023	196.988	-0,41%	35,85	35,83	36,23	36,04
25/04/2023	245.338	0,28%	36,015	36,015	36,6725	36,19
24/04/2023	189.320	-0,96%	36,45	35,75	36,39	36,09
21/04/2023	267.350	1,59%	36,04	35,99	36,50	36,44
20/04/2023	186.251	-0,97%	35,97	35,725	36,00	35,87
19/04/2023	270.551	-0,25%	36,21	36,055	36,49	36,22
18/04/2023	510.031	-1,39%	36,72	35,35	36,75	36,31
17/04/2023	264.786	1,04%	36,52	36,20	36,84	36,82
14/04/2023	293.686	-0,33%	36,34	36,23	36,74	36,44
13/04/2023	259.027	0,52%	36,57	36,23	36,665	36,56
12/04/2023	291.892	-0,41%	36,64	36,28	36,71	36,37
11/04/2023	340.910	-0,44%	36,71	36,465	36,815	36,52
10/04/2023	364.605	-0,03%	36,60	36,34	36,70	36,68
06/04/2023	557.872	0,82%	36,67	36,485	37,04	36,69
05/04/2023	326.541	1,51%	35,915	35,865	36,39	36,39
04/04/2023	295.963	0,03%	35,88	35,47	35,90	35,85
03/04/2023	337.008	-0,08%	36,06	35,47	36,31	35,84
31/03/2023	267.931	1,33%	35,63	35,59	35,89	35,87
30/03/2023	424.782	0,86%	35,28	35,19	35,755	35,40
29/03/2023	417.214	1,42%	34,72	34,72	35,19	35,10
28/03/2023	314.607	1,23%	34,32	34,00	34,795	34,61
27/03/2023	324.734	1,00%	34,24	34,085	34,495	34,19
24/03/2023	310.740	1,62%	33,36	32,95	33,85	33,85
23/03/2023	397.805	-1,97%	34,01	33,16	34,105	33,31
22/03/2023	480.298	-1,71%	34,51	33,97	34,625	33,98
21/03/2023	793.237	-1,09%	35,135	34,25	35,665	34,57
20/03/2023	538.340	0,52%	35,09	34,775	35,33	34,95
17/03/2023	626.350	-2,58%	35,57	34,695	35,705	34,77
16/03/2023	471.745	0,28%	35,60	35,18	36,065	35,69
15/03/2023	599.620	-0,92%	35,66	34,725	35,64	35,59
14/03/2023	472.150	1,84%	35,55	35,54	36,15	35,92
13/03/2023	259.987	-1,62%	35,68	35,23	36,00	35,27
10/03/2023	543.629	-1,38%	36,005	35,435	36,425	35,85
09/03/2023	365.363	-1,19%	36,97	36,35	36,9881	36,35
08/03/2023	542.805	-1,72%	37,70	36,885	37,835	37,06
07/03/2023	583.640	2,03%	37,24	37,12	37,95	37,71
06/03/2023	568.711	-4,62%	38,68	36,95	38,73	36,96
03/03/2023	675.866	1,20%	38,28	38,09	38,765	38,75
02/03/2023	498.447	0,95%	37,76	37,71	38,36	38,29
01/03/2023	642.319	0,64%	37,67	37,01	38,085	37,93
28/02/2023	1.230.853	3,72%	36,56	36,02	38,20	37,69
27/02/2023	621.753	0,22%	36,27	36,125	36,89	36,34
24/02/2023	472.199	-0,85%	36,33	36,16	36,495	36,26
23/02/2023	374.975	-0,08%	36,32	36,32	36,98	36,57
22/02/2023	382.019	-0,03%	36,77	36,55	37,12	36,60
21/02/2023	472.438	0,55%	36,89	36,235	37,00	36,61
20/02/2023	438.999	2,45%	35,35	35,465	36,65	36,41
17/02/2023	438.999	2,45%	35,35	35,465	36,65	36,41
16/02/2023	393.774	-0,73%	35,455	35,07	35,82	35,54
15/02/2023	340.726	0,45%	35,51	35,285	35,939	35,80
14/02/2023	379.962	-0,06%	35,64	35,27	35,94	35,64
13/02/2023	436.385	1,25%	35,34	35,30	36,19	35,66
10/02/2023	636.742	-0,45%	35,21	35,02	35,51	35,22
09/02/2023	258.682	-1,72%	36,26	35,30	36,26	35,38
08/02/2023	524.223	-1,37%	36,15	35,89	36,41	36,00
07/02/2023	366.428	0,58%	35,87	35,845	36,68	36,50
06/02/2023	344.133	-2,45%	37,11	36,145	37,22	36,29
03/02/2023	545.912	0,40%	36,99	36,6515	37,43	37,1993
02/02/2023	375.280	-1,78%	37,81	36,86	37,97	37,05
01/02/2023	285.718	0,80%	37,08	36,93	37,915	37,72
31/01/2023	335.927	0,11%	37,495	37,00	37,565	37,42
30/01/2023	457.562	0,48%	37,04	37,07	37,70	37,38
27/01/2023	318.601	1,53%	36,40	36,31	37,25	37,20
26/01/2023	307.238	-0,52%	37,02	36,45	37,01	36,64
25/01/2023	294.262	0,49%	36,68	36,40	37,15	36,83
24/01/2023	242.888	-1,37%	37,29	36,57	37,29	36,65
23/01/2023	365.513	1,75%	36,56	36,445	37,28	37,16
20/01/2023	244.703	0,00%	36,72	36,09	36,73	36,52
19/01/2023	537.875	2,58%	35,345	35,165	36,58	36,52
18/01/2023	526.480	-3,24%	36,845	35,57	36,8569	35,60
17/01/2023	481.965	-0,27%	36,79	36,54	36,96	36,79
16/01/2023	550.920	1,24%	36,31	36,28	36,895	36,89
13/01/2023	550.920	1,24%	36,31	36,28	36,895	36,89
12/01/2023	343.161	-0,63%	36,69	36,24	36,725	36,44
11/01/2023	328.158	0,71%	36,58	36,37	36,85	36,67
10/01/2023	399.476	1,17%	36,14	35,95	36,60	36,41
09/01/2023	515.491	-0,39%	36,20	35,89	36,37	35,99
06/01/2023	430.929	1,75%	35,88	35,42	36,26	36,13
05/01/2023	359.361	0,28%	35,10	34,89	35,73	35,51
04/01/2023	402.395	0,57%	35,37	34,86	35,63	35,41
03/01/2023	723.703	3,29%	33,99	33,98	35,495	35,21
02/01/2023	518.644	-0,23%	34,15	33,77	34,22	34,09