Uniqure BV (QURE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	254.441	0,00%	22,65	21,97	22,74	22,67
29/12/2022	324.735	2,21%	22,25	22,1501	23,40	22,67
28/12/2022	213.525	-1,86%	22,61	21,97	22,785	22,18
27/12/2022	290.848	-2,96%	23,25	22,53	23,475	22,60
23/12/2022	92.733	-2,07%	23,67	22,87	24,19	23,22
22/12/2022	442.371	0,85%	23,16	23,133	23,88	23,71
21/12/2022	383.737	2,08%	23,21	23,065	23,98	23,51
20/12/2022	447.308	4,92%	21,87	21,78	23,03	23,03
19/12/2022	603.484	-5,02%	23,25	21,585	23,34	21,95
16/12/2022	2.027.327	0,13%	23,04	22,8004	23,63	23,11
15/12/2022	472.127	-1,87%	23,34	22,97	23,69	23,08
14/12/2022	381.244	0,26%	23,20	23,09	24,25	23,52
13/12/2022	536.380	2,04%	23,45	23,09	23,95	23,46
12/12/2022	439.069	3,09%	22,32	22,07	23,57	22,99
09/12/2022	511.731	-3,38%	22,93	22,06	23,0154	22,30
08/12/2022	313.744	-2,74%	23,86	22,89	24,27	23,08
07/12/2022	306.420	-2,10%	24,17	23,70	24,47	23,73
06/12/2022	1.341.615	-3,08%	25,62	24,19	25,74	24,24
05/12/2022	1.209.195	-1,46%	25,81	25,37	26,29	25,65
02/12/2022	4.484.739	-0,99%	25,39	25,39	26,71	26,03
01/12/2022	835.837	-0,49%	26,48	26,11	27,12	26,29
30/11/2022	1.529.553	3,00%	25,89	25,32	26,66	26,46
29/11/2022	3.259.102	-4,85%	27,00	25,42	28,255	25,69
28/11/2022	2.905.475	1,78%	26,71	26,50	27,97	27,38
25/11/2022	3.243.016	12,65%	26,71	26,20	27,48	26,88
24/11/2022	8.178.078	12,65%	21,61	23,71	26,38	26,36
23/11/2022	8.178.078	12,65%	21,61	23,71	26,38	26,36
22/11/2022	3.429.650	7,08%	21,61	20,81	23,91	23,00
21/11/2022	802.061	-3,16%	22,54	21,46	22,50	21,48
18/11/2022	657.340	-0,32%	22,54	21,83	22,525	22,18
17/11/2022	1.040.802	2,63%	22,54	21,15	22,30	22,25
16/11/2022	908.639	-4,70%	22,54	20,96	22,075	21,68
15/11/2022	1.484.107	-0,82%	22,54	21,15	22,63	21,84
14/11/2022	390.168	-1,13%	22,01	21,40	22,355	21,85
11/11/2022	484.293	7,70%	20,47	20,48	22,425	22,10
10/11/2022	282.887	10,74%	19,11	19,43	20,68	20,52
09/11/2022	113.343	-4,88%	19,11	18,51	19,1399	18,51
08/11/2022	383.623	1,96%	18,92	18,7501	19,42	19,23
07/11/2022	184.758	-2,03%	19,29	18,80	19,61	18,85
04/11/2022	448.993	-2,08%	19,50	18,51	19,50	19,26
03/11/2022	376.818	-1,06%	19,78	19,53	20,60	19,67
02/11/2022	560.489	7,27%	18,99	19,25	20,91	20,21
01/11/2022	173.047	1,18%	18,99	18,54	19,06	18,84
31/10/2022	165.594	-2,21%	18,87	18,58	19,21	18,62
28/10/2022	263.245	4,94%	19,06	17,85	19,06	19,015
27/10/2022	337.420	-4,18%	19,06	18,08	19,165	18,12
26/10/2022	249.443	3,05%	18,72	18,66	19,60	18,91
25/10/2022	183.635	2,44%	18,72	18,65	19,36	18,92
24/10/2022	224.865	-4,10%	19,08	18,10	19,15	18,47
21/10/2022	176.897	4,34%	18,62	18,365	19,34	19,24
20/10/2022	210.078	0,27%	19,84	18,21	18,98	18,62
19/10/2022	834.969	-6,68%	19,84	18,04	19,77	18,57
18/10/2022	596.214	0,65%	19,84	19,695	20,29	19,9186
17/10/2022	366.757	5,16%	19,52	19,22	20,15	19,77
14/10/2022	192.101	-2,24%	19,52	18,69	19,65	18,80
13/10/2022	322.434	5,72%	18,00	17,91	19,42	19,23
12/10/2022	195.662	-1,49%	18,59	17,92	18,80	18,55
11/10/2022	238.864	1,24%	18,04	18,00	19,24	18,83
10/10/2022	168.692	-3,58%	19,24	18,58	19,355	18,60
07/10/2022	389.030	-4,21%	20,0021	19,131	19,90	19,36
06/10/2022	163.387	2,85%	19,93	19,80	20,485	20,18
05/10/2022	182.934	-0,84%	19,67	19,67	20,40	20,11
04/10/2022	250.533	3,84%	20,12	19,63	20,34	20,28
03/10/2022	370.140	4,10%	18,00	18,00	19,80	19,53
30/09/2022	190.145	4,69%	17,85	17,87	19,30	18,76
29/09/2022	298.555	-5,14%	18,62	17,86	18,595	17,89
28/09/2022	387.442	4,89%	18,31	18,31	19,60	18,86
27/09/2022	293.886	1,35%	17,43	17,59	18,10	18,04
26/09/2022	299.191	-1,85%	17,43	16,97	17,90	16,98
23/09/2022	267.050	-1,65%	17,43	16,99	17,46	17,30
22/09/2022	381.336	-2,49%	17,91	17,27	17,95	17,59
21/09/2022	350.391	-4,65%	18,93	18,02	18,96	18,04
20/09/2022	326.081	-0,26%	18,72	18,60	19,17	18,92
19/09/2022	293.179	-2,17%	19,15	18,76	19,29	18,97
16/09/2022	2.087.105	-4,15%	19,79	19,03	19,965	19,39
15/09/2022	653.577	-4,35%	20,99	20,00	21,27	20,23
14/09/2022	287.317	4,76%	20,20	19,86	21,73	21,15
13/09/2022	361.921	-1,66%	20,16	19,625	20,513	20,19
12/09/2022	400.161	0,15%	21,08	20,04	20,595	20,53
09/09/2022	288.048	-4,65%	21,08	20,44	20,93	20,50
08/09/2022	293.871	-2,21%	20,67	20,70	21,43	20,39
07/09/2022	245.291	4,46%	19,50	19,38	20,93	20,37
06/09/2022	362.626	-0,05%	20,87	19,38	20,88	19,50
05/09/2022	236.037	-0,05%	20,87	20,46	21,40	20,66
02/09/2022	236.037	-0,05%	20,87	20,46	21,40	20,66
01/09/2022	253.107	5,78%	19,44	19,265	20,67	20,67
31/08/2022	171.691	1,19%	19,55	19,31	19,88	19,54
30/08/2022	249.314	-1,38%	19,80	19,08	19,92	19,31
29/08/2022	284.466	-1,31%	19,57	19,50	20,37	19,58
26/08/2022	358.974	-4,71%	20,75	19,695	20,90	19,84
25/08/2022	364.924	2,11%	20,49	19,93	21,32	20,82
24/08/2022	204.057	6,65%	19,11	19,01	20,62	20,38
23/08/2022	224.290	3,02%	18,67	18,445	19,29	19,11
22/08/2022	327.323	-2,63%	18,80	18,33	19,10	18,55
19/08/2022	146.777	-0,88%	18,72	18,69	19,23	19,05
18/08/2022	195.538	2,84%	18,72	18,39	19,23	19,22
17/08/2022	331.896	-4,11%	19,18	18,47	19,36	18,69
16/08/2022	435.459	-6,26%	20,77	19,37	20,81	19,48
15/08/2022	316.900	1,96%	20,24	19,62	20,79	20,78
12/08/2022	794.610	3,50%	19,78	19,76	20,48	20,38