Alnylam Pharmaceuticals Inc (ALNY)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/09/2026 |
621.260 |
-2,04%
|
251,65
|
245,34
|
253,81
|
246,51
|
| 22/09/2026 |
689.108 |
3,00%
|
246,48
|
244,13
|
255,5106
|
251,65
|
| 21/09/2026 |
657.399 |
2,01%
|
239,0132
|
236,51
|
247,10
|
244,32
|
| 18/09/2026 |
874.793 |
-2,32%
|
246,719
|
238,51
|
247,87
|
239,56
|
| 17/09/2026 |
505.106 |
2,58%
|
242,80
|
239,68
|
245,62
|
245,51
|
| 16/09/2026 |
472.387 |
0,51%
|
240,50
|
236,27
|
242,24
|
239,36
|
| 15/09/2026 |
1.125.845 |
-4,69%
|
247,05
|
237,44
|
248,21
|
238,27
|
| 14/09/2026 |
475.720 |
0,53%
|
244,08
|
244,08
|
252,79
|
249,99
|
| 11/09/2026 |
692.771 |
0,47%
|
247,51
|
246,01
|
254,08
|
248,68
|
| 10/09/2026 |
871.091 |
-4,07%
|
259,6535
|
246,42
|
259,6535
|
247,51
|
| 09/09/2026 |
892.631 |
-0,81%
|
257,56
|
253,275
|
261,98
|
258,00
|
| 08/09/2026 |
1.146.067 |
-2,43%
|
253,55
|
252,8689
|
272,08
|
260,10
|
| 04/09/2026 |
852.240 |
0,62%
|
263,00
|
258,02
|
266,85
|
266,11
|
| 03/09/2026 |
873.667 |
-1,25%
|
269,00
|
261,54
|
271,12
|
264,50
|
| 02/09/2026 |
1.936.882 |
8,70%
|
246,63
|
245,99
|
269,94
|
267,40
|
| 01/09/2026 |
1.134.822 |
2,23%
|
240,32
|
238,02
|
248,13
|
246,11
|
| 31/08/2026 |
787.204 |
1,56%
|
236,239
|
233,3306
|
243,02
|
240,69
|
| 28/08/2026 |
1.041.540 |
0,15%
|
223,18
|
223,02
|
239,02
|
237,10
|
| 27/08/2026 |
897.450 |
-1,02%
|
237,00
|
230,455
|
238,00
|
236,56
|
| 26/08/2026 |
645.587 |
-0,44%
|
241,20
|
236,60
|
242,89
|
239,00
|
| 25/08/2026 |
993.995 |
1,73%
|
240,856
|
235,411
|
240,856
|
240,08
|
| 24/08/2026 |
1.212.559 |
-0,09%
|
236,5268
|
228,59
|
237,865
|
236,01
|
| 21/08/2026 |
1.180.382 |
2,96%
|
230,95
|
228,34
|
238,97
|
236,22
|
| 20/08/2026 |
1.033.179 |
-5,45%
|
240,4703
|
228,74
|
240,88
|
229,30
|
| 19/08/2026 |
1.069.586 |
6,18%
|
231,22
|
231,22
|
244,00
|
242,61
|
| 18/08/2026 |
834.798 |
1,79%
|
224,815
|
224,815
|
230,55
|
228,61
|
| 17/08/2026 |
928.124 |
-1,77%
|
229,50
|
222,12
|
229,50
|
224,60
|
| 14/08/2026 |
806.568 |
0,47%
|
227,12
|
220,23
|
228,91
|
228,65
|
| 13/08/2026 |
907.720 |
1,42%
|
225,50
|
222,70
|
227,54
|
227,12
|
| 12/08/2026 |
673.821 |
1,07%
|
220,00
|
219,00
|
224,66
|
223,95
|
| 11/08/2026 |
795.000 |
1,89%
|
218,51
|
216,50
|
223,44
|
221,20
|
| 10/08/2026 |
718.384 |
-1,12%
|
219,8858
|
215,61
|
223,9888
|
216,98
|
| 07/08/2026 |
1.080.462 |
1,41%
|
216,95
|
210,49
|
219,60
|
219,20
|
| 06/08/2026 |
1.357.317 |
-5,50%
|
229,08
|
212,9775
|
234,00
|
216,12
|
| 05/08/2026 |
1.618.089 |
4,51%
|
221,7185
|
221,5012
|
229,6499
|
228,72
|
| 04/08/2026 |
2.024.501 |
-0,60%
|
220,33
|
215,10
|
222,585
|
219,00
|
| 03/08/2026 |
2.084.736 |
7,21%
|
208,05
|
208,01
|
220,48
|
220,33
|
| 31/07/2026 |
1.982.336 |
-0,08%
|
224,00
|
200,11
|
206,43
|
205,52
|
| 30/07/2026 |
5.903.925 |
-28,22%
|
229,47
|
197,81
|
286,62
|
205,48
|
| 29/07/2026 |
732.315 |
-0,54%
|
290,00
|
284,15
|
290,60
|
286,62
|
| 28/07/2026 |
852.724 |
3,64%
|
282,10
|
281,225
|
290,47
|
288,41
|
| 27/07/2026 |
892.424 |
2,44%
|
271,77
|
271,77
|
284,684
|
278,40
|
| 24/07/2026 |
662.613 |
1,06%
|
268,75
|
265,64
|
275,53
|
271,77
|
| 23/07/2026 |
639.913 |
0,73%
|
265,2446
|
262,21
|
269,22
|
268,74
|
| 22/07/2026 |
550.856 |
-1,56%
|
272,50
|
264,23
|
272,50
|
266,99
|
| 21/07/2026 |
496.664 |
-0,52%
|
276,93
|
270,01
|
278,30
|
271,37
|
| 20/07/2026 |
742.660 |
1,89%
|
267,0001
|
266,27
|
275,25
|
272,67
|
| 17/07/2026 |
700.508 |
-5,58%
|
284,98
|
266,43
|
285,38
|
267,47
|
| 16/07/2026 |
817.735 |
1,40%
|
278,80
|
273,78
|
286,5994
|
283,15
|
| 15/07/2026 |
698.471 |
-0,75%
|
282,02
|
275,84
|
286,86
|
279,14
|
| 14/07/2026 |
616.030 |
-2,36%
|
289,98
|
279,43
|
289,98
|
281,26
|
| 13/07/2026 |
1.585.600 |
-3,54%
|
300,7495
|
279,41
|
300,7495
|
288,06
|
| 10/07/2026 |
1.690.771 |
-4,49%
|
316,98
|
293,7801
|
322,49
|
298,76
|
| 09/07/2026 |
3.807.377 |
-3,51%
|
378,25
|
311,10
|
380,00
|
312,79
|
| 08/07/2026 |
463.448 |
0,67%
|
322,23
|
316,775
|
325,30
|
323,50
|
| 07/07/2026 |
542.734 |
2,69%
|
313,01
|
313,01
|
321,98
|
321,59
|
| 06/07/2026 |
413.226 |
0,10%
|
317,40
|
307,1301
|
319,34
|
313,04
|
| 02/07/2026 |
532.611 |
3,71%
|
304,48
|
302,50
|
317,17
|
312,78
|
| 01/07/2026 |
611.817 |
0,26%
|
303,97
|
301,67
|
309,275
|
301,67
|
| 30/06/2026 |
838.987 |
2,56%
|
293,13
|
293,13
|
302,74
|
301,03
|
| 29/06/2026 |
708.585 |
0,76%
|
293,25
|
291,90
|
298,06
|
293,52
|
| 26/06/2026 |
451.403 |
-0,49%
|
294,78
|
290,37
|
302,96
|
291,37
|
| 25/06/2026 |
537.416 |
-0,33%
|
291,32
|
290,45
|
298,345
|
293,17
|
| 24/06/2026 |
790.397 |
1,97%
|
280,05
|
280,05
|
303,46
|
294,06
|
| 23/06/2026 |
585.347 |
0,73%
|
285,00
|
285,00
|
291,95
|
288,18
|
| 18/06/2026 |
971.195 |
-1,64%
|
283,07
|
273,11
|
286,41
|
286,41
|
| 17/06/2026 |
744.789 |
0,21%
|
283,50
|
277,78
|
288,00
|
282,72
|
| 16/06/2026 |
632.350 |
-2,12%
|
288,71
|
276,94
|
288,71
|
281,90
|
| 15/06/2026 |
498.358 |
1,67%
|
282,86
|
281,36
|
288,065
|
287,80
|
| 12/06/2026 |
700.149 |
-2,53%
|
297,99
|
281,765
|
297,99
|
282,85
|
| 11/06/2026 |
495.806 |
-0,71%
|
291,41
|
285,2201
|
292,97
|
289,39
|
| 10/06/2026 |
486.405 |
-2,10%
|
296,52
|
290,54
|
299,70
|
291,22
|
| 09/06/2026 |
648.153 |
1,85%
|
294,00
|
293,98
|
302,85
|
297,69
|
| 08/06/2026 |
933.498 |
-3,59%
|
301,00
|
285,54
|
303,55
|
292,16
|
| 05/06/2026 |
525.788 |
-0,15%
|
308,7373
|
300,50
|
308,7373
|
303,05
|
| 04/06/2026 |
613.266 |
3,86%
|
295,622
|
293,85
|
310,53
|
303,64
|
| 03/06/2026 |
464.278 |
2,39%
|
286,00
|
283,10
|
293,08
|
292,58
|
| 02/06/2026 |
590.613 |
-3,23%
|
295,00
|
285,00
|
298,53
|
286,12
|
| 01/06/2026 |
581.034 |
-2,10%
|
302,98
|
295,16
|
303,98
|
295,63
|
| 29/05/2026 |
518.485 |
-0,98%
|
300,50
|
297,5401
|
305,68
|
301,98
|
| 28/05/2026 |
606.581 |
3,19%
|
293,3733
|
291,81
|
305,97
|
305,06
|
| 27/05/2026 |
369.887 |
0,04%
|
295,80
|
292,91
|
300,51
|
295,63
|
| 26/05/2026 |
381.841 |
-0,66%
|
299,54
|
294,37
|
301,09
|
295,50
|
| 22/05/2026 |
269.950 |
-1,05%
|
300,55
|
294,99
|
303,3299
|
297,45
|
| 21/05/2026 |
318.079 |
0,68%
|
298,35
|
293,00
|
301,30
|
300,51
|
| 20/05/2026 |
453.610 |
1,42%
|
296,70
|
292,10
|
300,00
|
298,48
|
| 19/05/2026 |
379.115 |
2,91%
|
285,00
|
284,3789
|
294,93
|
294,30
|
| 18/05/2026 |
493.101 |
-0,25%
|
287,61
|
285,26
|
291,97
|
286,27
|
| 15/05/2026 |
357.340 |
-1,53%
|
293,00
|
286,93
|
297,9999
|
286,98
|
| 14/05/2026 |
522.141 |
0,68%
|
291,48
|
287,51
|
297,00
|
293,45
|
| 13/05/2026 |
599.249 |
-0,19%
|
290,27
|
288,56
|
298,38
|
291,48
|
| 12/05/2026 |
466.711 |
2,52%
|
285,00
|
285,00
|
295,86
|
292,03
|
| 11/05/2026 |
756.066 |
-3,56%
|
293,67
|
284,28
|
296,37
|
284,84
|
| 08/05/2026 |
497.778 |
-0,33%
|
295,91
|
293,06
|
300,17
|
295,05
|
| 07/05/2026 |
593.450 |
-2,31%
|
303,00
|
293,78
|
304,01
|
295,91
|
| 06/05/2026 |
509.241 |
0,63%
|
300,66
|
298,96
|
306,03
|
303,00
|
| 05/05/2026 |
474.970 |
1,07%
|
298,89
|
295,02
|
302,67
|
301,11
|
| 04/05/2026 |
975.215 |
0,60%
|
299,00
|
288,055
|
301,25
|
297,925
|
| 01/05/2026 |
798.218 |
-4,32%
|
310,7286
|
295,79
|
311,88
|
296,11
|
| 30/04/2026 |
1.386.460 |
2,74%
|
310,00
|
287,0011
|
317,5475
|
309,49
|
