Alnylam Pharmaceuticals Inc (ALNY)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-1,20%
|
151,03
|
148,32
|
151,84
|
149,40
|
17/05/2024 |
323.399 |
-1,20%
|
151,03
|
148,32
|
151,84
|
149,40
|
16/05/2024 |
509.128 |
2,59%
|
151,28
|
144,80
|
151,44
|
151,22
|
15/05/2024 |
391.990 |
-0,33%
|
151,28
|
147,00
|
151,15
|
147,40
|
14/05/2024 |
450.638 |
-1,33%
|
151,28
|
147,02
|
151,10
|
147,89
|
13/05/2024 |
388.365 |
-0,39%
|
151,28
|
149,00
|
152,67
|
149,89
|
10/05/2024 |
234.439 |
-0,60%
|
151,81
|
148,76
|
151,81
|
150,47
|
09/05/2024 |
247.199 |
-0,60%
|
153,00
|
150,37
|
152,93
|
151,37
|
08/05/2024 |
326.982 |
-1,32%
|
152,42
|
152,20
|
155,49
|
152,29
|
07/05/2024 |
260.311 |
2,06%
|
152,42
|
150,825
|
155,04
|
154,33
|
06/05/2024 |
212.370 |
-0,73%
|
144,91
|
149,52
|
152,43
|
151,22
|
03/05/2024 |
327.793 |
1,34%
|
144,91
|
151,91
|
155,41
|
152,33
|
02/05/2024 |
429.649 |
0,23%
|
144,91
|
147,285
|
153,85
|
150,31
|
01/05/2024 |
528.066 |
4,18%
|
144,91
|
143,96
|
151,95
|
149,96
|
30/04/2024 |
312.915 |
-2,31%
|
144,91
|
143,84
|
148,05
|
143,95
|
29/04/2024 |
320.220 |
2,83%
|
144,91
|
143,50
|
148,49
|
147,36
|
26/04/2024 |
352.402 |
-0,28%
|
143,00
|
143,00
|
146,065
|
143,31
|
25/04/2024 |
337.578 |
-0,06%
|
143,00
|
141,975
|
145,77
|
143,71
|
24/04/2024 |
260.412 |
-1,55%
|
147,35
|
143,52
|
147,486
|
143,80
|
23/04/2024 |
392.996 |
0,19%
|
147,35
|
145,61
|
150,27
|
146,07
|
22/04/2024 |
222.933 |
0,96%
|
144,72
|
143,6911
|
147,86
|
145,79
|
19/04/2024 |
474.165 |
-0,52%
|
144,72
|
143,51
|
146,92
|
144,41
|
18/04/2024 |
292.812 |
-0,11%
|
145,00
|
144,50
|
146,45
|
145,16
|
17/04/2024 |
409.681 |
-0,95%
|
146,37
|
145,19
|
147,49
|
145,32
|
16/04/2024 |
257.096 |
-0,66%
|
146,37
|
146,01
|
148,44
|
146,72
|
15/04/2024 |
299.211 |
-0,54%
|
148,62
|
146,73
|
150,37
|
147,70
|
12/04/2024 |
321.065 |
-2,36%
|
154,89
|
148,28
|
151,65
|
148,50
|
11/04/2024 |
314.444 |
-0,21%
|
154,89
|
149,93
|
154,89
|
152,09
|
10/04/2024 |
393.966 |
-2,24%
|
154,89
|
151,91
|
154,89
|
152,41
|
09/04/2024 |
419.356 |
-0,09%
|
154,63
|
154,89
|
159,34
|
155,90
|
08/04/2024 |
534.092 |
1,62%
|
154,63
|
153,25
|
157,96
|
156,04
|
05/04/2024 |
261.562 |
1,37%
|
150,19
|
149,4079
|
154,00
|
153,56
|
04/04/2024 |
406.702 |
0,43%
|
150,19
|
150,81
|
154,34
|
151,48
|
03/04/2024 |
240.097 |
-0,14%
|
150,19
|
149,25
|
151,27
|
150,83
|
02/04/2024 |
338.902 |
-1,49%
|
148,57
|
150,67
|
152,27
|
151,04
|
01/04/2024 |
374.677 |
2,60%
|
148,57
|
147,58
|
154,20
|
153,33
|
28/03/2024 |
504.882 |
-3,20%
|
152,83
|
149,32
|
154,50
|
149,45
|
27/03/2024 |
353.828 |
1,59%
|
152,83
|
150,40
|
155,28
|
154,39
|
26/03/2024 |
418.427 |
-0,07%
|
152,51
|
150,81
|
153,43
|
151,97
|
25/03/2024 |
454.215 |
3,80%
|
147,15
|
147,125
|
152,625
|
152,07
|
22/03/2024 |
598.275 |
-0,08%
|
146,65
|
143,66
|
147,075
|
146,51
|
21/03/2024 |
465.536 |
-0,93%
|
149,70
|
145,41
|
150,545
|
146,62
|
20/03/2024 |
341.740 |
-0,12%
|
146,93
|
145,22
|
148,64
|
147,99
|
19/03/2024 |
440.368 |
0,52%
|
146,93
|
146,93
|
149,69
|
148,17
|
18/03/2024 |
310.754 |
-1,25%
|
148,50
|
147,2198
|
151,00
|
147,41
|
15/03/2024 |
660.302 |
0,50%
|
148,50
|
145,575
|
150,09
|
149,27
|
14/03/2024 |
350.187 |
0,07%
|
147,68
|
145,77
|
149,585
|
148,53
|
13/03/2024 |
643.440 |
1,21%
|
150,02
|
146,82
|
151,45
|
148,42
|
12/03/2024 |
465.257 |
-1,64%
|
150,02
|
146,61
|
149,94
|
146,65
|
11/03/2024 |
380.841 |
-0,48%
|
150,24
|
148,88
|
152,50
|
149,10
|
08/03/2024 |
487.643 |
-0,03%
|
150,96
|
149,135
|
152,88
|
149,82
|
07/03/2024 |
405.639 |
0,13%
|
150,42
|
149,24
|
150,5574
|
149,86
|
06/03/2024 |
364.651 |
-0,01%
|
148,94
|
147,63
|
149,88
|
149,66
|
05/03/2024 |
368.972 |
-0,24%
|
148,94
|
147,52
|
151,21
|
149,68
|
04/03/2024 |
646.989 |
-1,68%
|
153,16
|
149,89
|
154,85
|
150,04
|
01/03/2024 |
404.142 |
1,01%
|
150,90
|
150,0001
|
155,91
|
152,61
|
29/02/2024 |
1.184.480 |
-2,67%
|
156,59
|
149,00
|
157,52
|
151,09
|
28/02/2024 |
655.580 |
-2,37%
|
156,56
|
153,94
|
158,90
|
155,23
|
27/02/2024 |
452.004 |
0,21%
|
156,49
|
157,91
|
161,3092
|
159,00
|
26/02/2024 |
420.678 |
0,64%
|
156,49
|
153,94
|
159,04
|
158,66
|
23/02/2024 |
1.026.636 |
-3,17%
|
163,00
|
155,82
|
163,01
|
157,65
|
22/02/2024 |
852.406 |
5,22%
|
154,47
|
154,222
|
164,02
|
162,81
|
21/02/2024 |
2.149.616 |
3,37%
|
150,31
|
148,8375
|
155,38
|
154,74
|
20/02/2024 |
960.038 |
1,83%
|
148,00
|
146,105
|
150,06
|
149,69
|
19/02/2024 |
578.780 |
0,00%
|
148,00
|
146,91
|
150,27
|
147,00
|
16/02/2024 |
578.780 |
-10,45%
|
148,00
|
146,91
|
150,27
|
147,00
|
15/02/2024 |
3.406.298 |
-10,19%
|
164,89
|
143,5225
|
153,27
|
147,43
|
14/02/2024 |
711.459 |
1,33%
|
164,89
|
161,51
|
164,63
|
164,15
|
13/02/2024 |
568.917 |
-4,33%
|
164,89
|
160,84
|
166,50
|
162,00
|
12/02/2024 |
625.143 |
-0,41%
|
169,49
|
166,87
|
171,55
|
169,34
|
09/02/2024 |
376.464 |
0,31%
|
169,49
|
168,535
|
171,86
|
170,03
|
08/02/2024 |
1.225.368 |
0,53%
|
172,55
|
165,59
|
170,25
|
169,50
|
07/02/2024 |
573.365 |
-2,08%
|
172,55
|
167,43
|
172,55
|
168,60
|
06/02/2024 |
1.252.911 |
0,87%
|
170,65
|
169,81
|
173,175
|
172,18
|
05/02/2024 |
415.823 |
-1,36%
|
172,17
|
168,00
|
172,73
|
170,70
|
02/02/2024 |
509.872 |
-1,06%
|
172,60
|
169,32
|
174,48
|
173,06
|
01/02/2024 |
456.073 |
1,16%
|
173,54
|
172,223
|
176,35
|
174,9165
|
31/01/2024 |
577.765 |
-4,00%
|
179,49
|
172,415
|
179,49
|
172,91
|
30/01/2024 |
375.910 |
-0,46%
|
180,45
|
178,36
|
181,66
|
180,12
|
29/01/2024 |
792.645 |
0,75%
|
179,13
|
176,12
|
181,50
|
180,96
|
26/01/2024 |
396.332 |
-2,34%
|
183,88
|
179,47
|
184,285
|
179,62
|
25/01/2024 |
375.199 |
-0,69%
|
190,72
|
183,07
|
188,69
|
183,93
|
24/01/2024 |
412.554 |
-2,37%
|
190,72
|
185,13
|
191,22
|
185,20
|
23/01/2024 |
472.432 |
3,14%
|
184,76
|
183,45
|
190,31
|
189,70
|
22/01/2024 |
437.818 |
-0,06%
|
183,73
|
182,6001
|
189,98
|
183,92
|
19/01/2024 |
333.604 |
-1,03%
|
186,14
|
182,53
|
186,27
|
184,03
|
18/01/2024 |
357.104 |
-1,38%
|
189,00
|
183,67
|
189,00
|
185,95
|
17/01/2024 |
343.087 |
0,57%
|
186,43
|
182,73
|
188,795
|
188,555
|
16/01/2024 |
430.786 |
-3,05%
|
195,11
|
186,22
|
192,05
|
187,49
|
15/01/2024 |
299.940 |
-0,87%
|
195,11
|
192,77
|
196,49
|
193,39
|
12/01/2024 |
299.940 |
-0,87%
|
195,11
|
192,77
|
196,49
|
193,39
|
11/01/2024 |
447.539 |
-0,78%
|
198,51
|
192,425
|
196,80
|
195,08
|
10/01/2024 |
421.991 |
-0,80%
|
198,51
|
190,37
|
199,24
|
196,61
|
09/01/2024 |
472.815 |
0,70%
|
196,83
|
195,44
|
199,38
|
198,20
|
08/01/2024 |
518.353 |
1,32%
|
189,29
|
185,01
|
197,09
|
191,88
|
05/01/2024 |
300.444 |
-1,52%
|
190,33
|
188,45
|
191,38
|
189,38
|
04/01/2024 |
428.321 |
0,88%
|
189,68
|
188,38
|
193,33
|
192,31
|
03/01/2024 |
286.782 |
-2,20%
|
193,96
|
190,43
|
196,50
|
190,64
|
02/01/2024 |
226.715 |
1,84%
|
189,88
|
191,275
|
196,00
|
194,93
|
29/12/2023 |
194.495 |
-2,20%
|
195,43
|
191,275
|
195,52
|
191,41
|