Alnylam Pharmaceuticals Inc (ALNY)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
839.047 |
-3,93%
|
258,00
|
239,14
|
246,97
|
240,02
|
16/07/2024 |
333.386 |
-2,48%
|
258,00
|
249,37
|
260,29
|
249,83
|
15/07/2024 |
244.489 |
-1,66%
|
259,74
|
255,42
|
260,305
|
256,18
|
12/07/2024 |
289.882 |
-0,20%
|
261,65
|
259,42
|
263,71
|
260,51
|
11/07/2024 |
319.171 |
1,27%
|
258,12
|
257,14
|
262,80
|
261,02
|
10/07/2024 |
330.332 |
1,19%
|
256,00
|
254,21
|
257,97
|
257,76
|
09/07/2024 |
345.132 |
-0,15%
|
254,60
|
253,20
|
256,23
|
254,74
|
08/07/2024 |
305.092 |
1,63%
|
252,83
|
249,54
|
255,22
|
255,11
|
05/07/2024 |
226.026 |
0,95%
|
246,95
|
246,95
|
252,48
|
251,03
|
04/07/2024 |
283.167 |
0,00%
|
247,30
|
245,48
|
249,52
|
248,68
|
03/07/2024 |
283.167 |
0,43%
|
247,30
|
245,48
|
249,52
|
248,68
|
02/07/2024 |
492.453 |
1,76%
|
243,00
|
242,56
|
250,06
|
247,61
|
01/07/2024 |
449.793 |
0,13%
|
239,99
|
239,99
|
246,00
|
243,32
|
28/06/2024 |
1.024.324 |
-1,62%
|
249,12
|
241,54
|
249,31
|
243,00
|
27/06/2024 |
581.447 |
0,75%
|
245,00
|
243,01
|
252,86
|
247,00
|
26/06/2024 |
705.750 |
2,09%
|
237,70
|
236,82
|
249,30
|
245,17
|
25/06/2024 |
1.204.683 |
7,74%
|
221,37
|
220,75
|
242,00
|
240,15
|
24/06/2024 |
2.601.306 |
34,52%
|
219,37
|
209,23
|
231,50
|
222,90
|
21/06/2024 |
1.191.577 |
5,27%
|
160,81
|
159,12
|
166,745
|
165,70
|
20/06/2024 |
310.794 |
2,30%
|
154,20
|
153,56
|
158,27
|
157,40
|
19/06/2024 |
233.654 |
0,00%
|
157,30
|
152,45
|
157,30
|
153,86
|
18/06/2024 |
233.654 |
-4,07%
|
157,30
|
152,45
|
157,30
|
153,86
|
17/06/2024 |
483.357 |
-1,93%
|
159,78
|
156,51
|
165,415
|
157,30
|
14/06/2024 |
473.310 |
0,21%
|
160,31
|
159,59
|
163,02
|
160,39
|
13/06/2024 |
300.190 |
0,64%
|
159,54
|
158,26
|
161,00
|
160,05
|
12/06/2024 |
316.179 |
1,67%
|
159,54
|
157,14
|
161,7325
|
159,04
|
11/06/2024 |
569.697 |
1,93%
|
153,48
|
153,24
|
157,48
|
156,43
|
10/06/2024 |
298.529 |
0,45%
|
151,93
|
150,72
|
153,77
|
153,47
|
07/06/2024 |
595.570 |
2,33%
|
148,03
|
147,25
|
152,93
|
152,78
|
06/06/2024 |
372.049 |
-1,82%
|
149,65
|
149,19
|
153,05
|
149,30
|
05/06/2024 |
553.184 |
1,54%
|
149,65
|
149,51
|
154,45
|
152,06
|
04/06/2024 |
331.946 |
-0,46%
|
149,20
|
149,34
|
151,24
|
149,76
|
03/06/2024 |
609.681 |
1,36%
|
149,20
|
148,04
|
151,88
|
150,45
|
31/05/2024 |
892.225 |
-1,07%
|
150,00
|
147,62
|
151,49
|
148,43
|
30/05/2024 |
394.888 |
2,11%
|
147,41
|
147,41
|
151,19
|
150,03
|
29/05/2024 |
717.827 |
-2,09%
|
149,76
|
146,87
|
149,7236
|
146,93
|
28/05/2024 |
295.570 |
1,56%
|
149,50
|
148,62
|
152,98
|
150,06
|
27/05/2024 |
118.425 |
0,00%
|
149,50
|
147,25
|
149,66
|
147,76
|
24/05/2024 |
118.425 |
-2,08%
|
149,50
|
147,25
|
149,66
|
147,76
|
23/05/2024 |
316.454 |
-1,01%
|
151,00
|
148,26
|
151,00
|
149,38
|
22/05/2024 |
255.263 |
0,86%
|
149,44
|
149,98
|
152,05
|
150,90
|
21/05/2024 |
317.665 |
-0,41%
|
149,44
|
147,89
|
151,45
|
149,62
|
20/05/2024 |
297.599 |
0,56%
|
149,30
|
147,80
|
150,78
|
150,24
|
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
|