Uniqure BV (QURE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	271.058	-1,36%	21,35	20,93	21,88	20,98
19/05/2023	398.147	2,65%	20,83	20,83	21,27	21,27
18/05/2023	238.087	0,78%	20,52	20,17	20,73	20,72
17/05/2023	390.528	2,80%	19,88	19,41	20,58	20,56
16/05/2023	694.551	-7,66%	21,21	19,90	21,56	20,00
15/05/2023	781.248	-1,01%	22,02	21,51	22,30	21,66
12/05/2023	606.432	-1,22%	22,26	21,56	22,405	21,88
11/05/2023	317.272	-0,23%	22,25	21,86	22,48	22,15
10/05/2023	489.592	1,88%	21,98	21,50	22,28	22,20
09/05/2023	425.562	0,79%	20,83	20,42	22,0487	21,79
08/05/2023	527.008	1,36%	21,41	20,91	21,74	21,62
05/05/2023	294.555	0,85%	21,21	20,82	21,625	21,33
04/05/2023	358.734	2,03%	20,73	20,3352	21,32	21,15
03/05/2023	927.729	2,78%	20,25	20,11	21,02	20,73
02/05/2023	461.488	1,84%	20,10	19,36	20,42	20,48
01/05/2023	365.752	3,61%	19,53	19,53	20,47	20,11
28/04/2023	277.816	2,32%	18,96	18,72	19,55	19,41
27/04/2023	226.439	-1,91%	19,40	18,93	19,525	18,97
26/04/2023	255.406	-0,72%	19,46	19,121	19,90	19,34
25/04/2023	272.192	-1,22%	19,69	19,23	20,17	19,48
24/04/2023	187.580	-0,30%	19,79	19,535	20,00	19,72
21/04/2023	276.475	1,49%	19,59	19,58	19,9378	19,78
20/04/2023	334.383	0,57%	19,26	19,02	19,695	19,49
19/04/2023	240.831	0,36%	19,12	19,04	19,76	19,38
18/04/2023	216.282	-3,55%	20,18	19,14	20,18	19,31
17/04/2023	443.555	2,40%	19,68	19,46	20,49	20,02
14/04/2023	260.649	0,15%	19,51	18,80	19,61	19,55
13/04/2023	471.028	5,69%	18,57	18,52	19,79	19,52
12/04/2023	276.692	-1,55%	18,93	18,39	19,06	18,47
11/04/2023	237.425	-1,06%	19,03	18,63	19,26	18,76
10/04/2023	399.680	-3,07%	19,47	18,87	19,47	18,96
06/04/2023	280.821	0,77%	19,37	19,19	20,05	19,56
05/04/2023	325.108	-2,17%	19,77	19,21	19,955	19,41
04/04/2023	385.595	-1,73%	20,18	19,51	20,575	19,84
03/04/2023	471.835	0,25%	20,10	19,76	20,74	20,19
31/03/2023	636.504	1,72%	19,83	19,81	20,19	20,14
30/03/2023	408.368	-2,03%	20,30	19,15	20,60	19,80
29/03/2023	445.001	0,70%	20,31	19,70	20,59	20,21
28/03/2023	208.454	-0,30%	20,02	19,70	20,19	20,07
27/03/2023	217.838	0,95%	19,97	19,80	20,27	20,13
24/03/2023	359.596	-0,05%	19,85	19,53	20,11	19,94
23/03/2023	526.402	6,68%	18,96	18,54	20,05	19,95
22/03/2023	232.881	-3,86%	19,39	18,65	19,39	18,70
21/03/2023	311.905	0,78%	19,50	19,41	19,95	19,45
20/03/2023	244.643	-0,21%	19,44	18,91	19,44	19,30
17/03/2023	963.682	-2,08%	19,45	18,80	19,57	19,34
16/03/2023	336.817	2,44%	19,08	18,82	19,85	19,75
15/03/2023	268.792	-3,07%	19,44	19,15	19,73	19,28
14/03/2023	351.922	1,64%	20,00	19,69	20,41	19,89
13/03/2023	546.144	2,09%	18,89	18,89	19,85	19,57
10/03/2023	747.740	-5,89%	20,19	18,90	20,21	19,17
09/03/2023	520.833	-4,23%	21,36	20,11	21,62	20,37
08/03/2023	407.969	-0,24%	21,33	20,79	21,5374	21,27
07/03/2023	682.234	2,25%	20,85	20,68	21,48	21,32
06/03/2023	294.223	-1,61%	21,18	20,45	21,18	20,85
03/03/2023	554.569	-1,90%	21,75	20,80	21,97	21,19
02/03/2023	244.682	0,37%	21,37	20,835	21,62	21,60
01/03/2023	342.137	2,67%	20,90	20,82	21,805	21,52
28/02/2023	482.137	-0,19%	21,02	20,745	21,64	20,96
27/02/2023	847.040	5,21%	20,70	19,20	21,37	21,00
24/02/2023	324.988	-0,50%	19,84	19,335	20,155	19,96
23/02/2023	378.330	0,86%	20,04	19,55	20,54	20,06
22/02/2023	495.533	-0,95%	20,12	19,77	20,405	19,89
21/02/2023	434.216	-3,04%	20,48	20,01	20,48	20,08
20/02/2023	300.934	2,73%	20,01	19,835	20,78	20,71
17/02/2023	300.934	2,73%	20,01	19,835	20,78	20,71
16/02/2023	433.277	-0,84%	20,01	19,75	20,60	20,16
15/02/2023	447.646	-1,22%	20,35	19,90	20,60	20,33
14/02/2023	564.511	-3,65%	21,88	20,16	21,88	20,58
13/02/2023	198.093	-0,28%	21,41	21,00	21,61	21,36
10/02/2023	311.494	-1,92%	21,84	21,04	21,855	21,42
09/02/2023	257.112	-1,40%	22,33	21,70	22,645	21,84
08/02/2023	232.673	-3,36%	22,90	22,04	22,90	22,15
07/02/2023	298.649	2,00%	22,54	22,34	22,99	22,92
06/02/2023	401.127	-0,22%	22,47	22,10	22,835	22,47
03/02/2023	377.202	-2,10%	21,97	21,89	22,75	21,90
02/02/2023	442.626	3,37%	22,00	21,88	22,70	22,37
01/02/2023	464.886	1,84%	21,29	21,18	21,98	21,64
31/01/2023	338.486	2,96%	20,89	20,89	21,50	21,25
30/01/2023	261.355	-2,83%	21,08	20,5299	21,08	20,64
27/01/2023	259.328	-0,70%	21,40	20,88	21,645	21,24
26/01/2023	215.964	-0,97%	21,74	21,015	21,78	21,39
25/01/2023	229.485	0,33%	21,37	20,70	21,61	21,60
24/01/2023	291.192	1,94%	21,02	20,83	21,70	21,53
23/01/2023	382.223	-3,52%	21,87	21,05	21,87	21,12
20/01/2023	396.343	3,01%	21,47	21,13	21,98	21,89
19/01/2023	346.701	-3,93%	21,93	21,10	21,93	21,25
18/01/2023	374.193	-1,78%	22,59	22,04	23,42	22,12
17/01/2023	525.587	-2,38%	23,08	22,33	23,285	22,52
16/01/2023	531.110	3,24%	22,03	22,03	23,46	22,97
13/01/2023	531.110	3,24%	22,03	22,03	23,46	22,97
12/01/2023	498.528	4,95%	21,21	20,83	22,31	22,25
11/01/2023	435.580	-1,35%	21,50	20,85	21,52	21,20
10/01/2023	430.609	2,04%	21,00	20,88	21,79	21,49
09/01/2023	890.073	-8,32%	23,12	20,92	23,175	21,06
06/01/2023	287.369	1,95%	22,56	22,0101	23,405	22,97
05/01/2023	493.836	0,00%	22,37	21,94	22,78	22,53
04/01/2023	641.432	3,16%	21,85	21,6591	22,56	22,53
03/01/2023	372.484	-3,66%	22,86	21,73	23,01	21,84
02/01/2023	254.441	0,00%	22,65	21,97	22,74	22,67