Uniqure BV (QURE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	340.702	-4,81%	6,89	6,485	6,905	6,625
06/10/2023	571.797	3,42%	6,60	6,57	7,09	6,96
05/10/2023	1.130.104	11,61%	6,32	5,93	6,90	6,73
04/10/2023	419.848	-4,74%	6,32	5,93	6,33	6,03
03/10/2023	527.694	3,07%	6,13	5,9802	6,36	6,37
02/10/2023	603.597	-7,90%	6,72	6,17	6,74	6,18
29/09/2023	340.751	-1,18%	6,81	6,6401	6,95	6,71
28/09/2023	381.092	-1,59%	6,91	6,67	6,92	6,79
27/09/2023	390.258	-0,43%	6,94	6,8111	7,10	6,90
26/09/2023	491.054	1,17%	6,87	6,87	7,29	6,93
25/09/2023	405.916	-3,39%	7,06	6,81	7,15	6,85
22/09/2023	333.310	0,00%	7,40	7,005	7,18	7,09
21/09/2023	553.445	-5,09%	7,40	7,07	7,41	7,09
20/09/2023	574.571	-1,84%	7,62	7,455	7,835	7,47
19/09/2023	580.320	3,54%	7,33	7,282	7,765	7,61
18/09/2023	965.543	-7,20%	7,94	7,345	7,94	7,35
15/09/2023	7.446.061	3,39%	8,00	7,55	8,00	7,92
14/09/2023	710.613	-0,39%	8,00	7,62	7,881	7,66
13/09/2023	838.377	1,99%	8,00	7,43	7,81	7,69
12/09/2023	723.367	-4,32%	8,00	7,53	7,895	7,54
11/09/2023	651.086	-0,63%	8,00	7,76	8,06	7,88
08/09/2023	730.715	2,32%	7,73	7,55	8,13	7,93
07/09/2023	642.006	-1,40%	7,72	7,56	7,84	7,75
06/09/2023	1.043.638	0,00%	7,92	7,685	7,9762	7,86
05/09/2023	2.740.769	-9,86%	8,52	7,40	8,52	7,86
04/09/2023	406.455	0,45%	8,80	8,63	8,905	8,7489
01/09/2023	406.455	0,45%	8,80	8,63	8,905	8,7489
31/08/2023	401.529	-0,23%	8,75	8,695	8,87	8,71
30/08/2023	470.881	-2,68%	8,84	8,60	9,10	8,73
29/08/2023	378.832	1,11%	8,84	8,79	9,07	8,9581
28/08/2023	254.065	3,38%	8,64	8,52	8,8775	8,86
25/08/2023	248.828	0,00%	8,77	8,36	8,73	8,57
24/08/2023	333.868	-2,50%	8,77	8,49	8,78	8,57
23/08/2023	403.528	-1,46%	8,89	8,74	9,14	8,79
22/08/2023	346.250	0,34%	8,89	8,68	9,03	8,92
21/08/2023	526.646	2,54%	8,68	8,63	9,075	8,89
18/08/2023	433.026	4,21%	8,53	8,20	8,72	8,67
17/08/2023	432.203	-2,59%	8,53	8,26	8,63	8,29
16/08/2023	346.775	-4,49%	8,85	8,47	8,85	8,51
15/08/2023	339.278	3,13%	8,60	8,55	8,94	8,91
14/08/2023	394.883	1,17%	8,44	8,25	8,69	8,64
11/08/2023	335.072	-0,23%	8,52	8,46	8,68	8,54
10/08/2023	330.645	-0,12%	8,58	8,515	8,86	8,56
09/08/2023	449.255	-0,12%	8,62	8,40	8,74	8,57
08/08/2023	815.060	-3,81%	8,84	8,52	8,86	8,58
07/08/2023	780.668	-5,31%	9,69	8,905	9,44	8,92
04/08/2023	473.975	-2,48%	9,69	9,355	9,87	9,42
03/08/2023	456.378	-3,98%	10,38	9,54	10,16	9,66
02/08/2023	783.698	-5,27%	10,38	10,015	10,54	10,06
01/08/2023	447.651	2,31%	9,92	10,15	10,655	10,61
31/07/2023	612.716	5,17%	9,92	9,90	10,4487	10,37
28/07/2023	790.826	3,68%	9,59	9,51	9,99	9,86
27/07/2023	829.526	0,11%	9,50	9,33	9,63	9,51
26/07/2023	367.688	-0,11%	9,70	9,395	9,60	9,50
25/07/2023	393.425	-2,26%	9,70	9,47	9,85	9,51
24/07/2023	451.750	-2,89%	10,00	9,645	10,03	9,73
21/07/2023	651.830	0,70%	10,03	9,75	10,13	10,02
20/07/2023	703.013	-3,49%	10,26	9,93	10,30	9,95
19/07/2023	464.061	-2,63%	10,59	10,26	10,762	10,35
18/07/2023	388.131	-0,38%	11,03	10,545	10,78	10,61
17/07/2023	399.846	-2,20%	11,03	10,62	10,99	10,65
14/07/2023	452.859	-0,55%	11,03	10,84	11,09	10,89
13/07/2023	492.815	-2,06%	11,13	10,92	11,19	10,95
12/07/2023	501.616	-1,67%	11,54	11,14	11,59	11,18
11/07/2023	714.765	-1,56%	11,55	11,205	11,55	11,37
10/07/2023	569.874	1,76%	11,34	11,22	11,615	11,55
07/07/2023	348.993	-2,49%	11,65	11,21	11,81	11,35
06/07/2023	414.736	-1,19%	11,69	11,37	11,695	11,64
05/07/2023	619.347	-0,42%	11,83	11,49	11,90	11,78
04/07/2023	265.443	3,14%	11,43	11,37	11,95	11,82
03/07/2023	265.442	3,14%	11,43	11,37	11,95	11,82
30/06/2023	1.027.439	3,06%	11,25	11,03	11,65	11,46
29/06/2023	640.977	-0,36%	11,13	11,06	11,24	11,12
28/06/2023	924.148	0,87%	11,27	11,08	11,455	11,3685
27/06/2023	582.168	-1,74%	11,47	11,07	11,47	11,27
26/06/2023	669.665	1,40%	11,27	11,27	11,76	11,61
23/06/2023	1.196.645	2,78%	11,03	10,93	11,6525	11,45
22/06/2023	1.957.899	-4,13%	11,58	11,015	11,9399	11,14
21/06/2023	6.396.939	-38,37%	13,18	10,51	13,20	11,98
20/06/2023	590.316	-0,05%	19,46	18,74	19,63	19,44
19/06/2023	1.048.997	2,32%	19,22	18,52	19,49	19,45
16/06/2023	1.048.997	2,32%	19,22	18,52	19,49	19,45
15/06/2023	641.638	-1,91%	19,26	18,68	19,72	19,01
14/06/2023	457.112	-3,96%	20,18	19,07	20,4117	19,38
13/06/2023	530.642	7,97%	19,68	19,415	20,28	20,74
12/06/2023	311.170	-2,04%	19,68	19,07	19,92	19,21
09/06/2023	278.780	-5,68%	20,82	19,29	20,82	19,61
08/06/2023	249.916	1,86%	20,42	20,225	20,84	20,79
07/06/2023	206.600	0,54%	20,29	20,06	20,56	20,41
06/06/2023	304.120	3,94%	19,48	19,41	20,32	20,30
05/06/2023	302.083	-2,59%	19,95	19,51	20,14	19,53
02/06/2023	310.525	-2,67%	20,79	19,96	20,80	20,05
01/06/2023	589.177	6,79%	19,34	19,255	21,00	20,60
31/05/2023	344.045	-1,13%	19,44	18,87	19,63	17,60
30/05/2023	344.045	-1,13%	19,44	18,87	19,63	19,23
29/05/2023	247.199	-0,87%	19,58	19,36	19,805	19,45
26/05/2023	247.199	-0,87%	19,58	19,36	19,805	19,45
25/05/2023	353.338	-3,82%	20,32	19,15	20,32	19,62
24/05/2023	300.223	-0,73%	20,34	20,06	20,51	20,40
23/05/2023	260.995	-2,05%	20,97	20,45	21,80	20,55