Alnylam Pharmaceuticals Inc (ALNY)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 29/04/2026 |
1.034.842 |
-0,28%
|
305,65
|
294,06
|
305,65
|
301,19
|
| 28/04/2026 |
534.921 |
-2,07%
|
308,97
|
301,80
|
314,17
|
302,11
|
| 27/04/2026 |
112.770 |
2,25%
|
305,00
|
303,77
|
314,88
|
308,51
|
| 24/04/2026 |
507.409 |
-2,63%
|
313,00
|
302,6901
|
313,00
|
305,54
|
| 23/04/2026 |
392.818 |
1,24%
|
312,395
|
310,785
|
315,83
|
313,79
|
| 22/04/2026 |
609.050 |
0,70%
|
308,02
|
307,85
|
312,69
|
310,58
|
| 21/04/2026 |
954.411 |
-0,81%
|
314,59
|
301,675
|
314,59
|
308,43
|
| 20/04/2026 |
530.751 |
0,41%
|
308,95
|
305,215
|
312,4099
|
310,94
|
| 17/04/2026 |
921.459 |
-3,27%
|
324,09
|
306,04
|
326,09
|
309,66
|
| 16/04/2026 |
446.895 |
-4,01%
|
331,9933
|
318,93
|
338,00
|
320,13
|
| 15/04/2026 |
423.195 |
-1,77%
|
345,00
|
331,02
|
345,00
|
333,39
|
| 14/04/2026 |
702.741 |
1,93%
|
329,48
|
329,48
|
343,36
|
339,41
|
| 13/04/2026 |
661.998 |
3,38%
|
325,7167
|
318,995
|
333,55
|
333,00
|
| 10/04/2026 |
460.622 |
0,26%
|
321,00
|
317,53
|
328,89
|
322,11
|
| 09/04/2026 |
603.821 |
-1,83%
|
326,48
|
318,77
|
326,90
|
321,28
|
| 08/04/2026 |
574.625 |
2,42%
|
327,016
|
324,44
|
330,2999
|
327,25
|
| 07/04/2026 |
882.093 |
-3,28%
|
316,02
|
313,54
|
322,35
|
319,52
|
| 06/04/2026 |
930.005 |
3,60%
|
320,00
|
320,00
|
335,58
|
330,34
|
| 02/04/2026 |
566.091 |
-3,01%
|
325,08
|
316,00
|
325,485
|
318,85
|
| 01/04/2026 |
409.786 |
-0,65%
|
330,87
|
327,59
|
335,475
|
328,73
|
| 31/03/2026 |
684.372 |
4,70%
|
316,25
|
316,25
|
332,45
|
330,87
|
| 30/03/2026 |
656.250 |
-0,40%
|
317,36
|
314,24
|
321,76
|
316,09
|
| 27/03/2026 |
462.979 |
-3,29%
|
328,00
|
316,845
|
329,685
|
317,36
|
| 26/03/2026 |
553.892 |
-0,17%
|
328,70
|
320,02
|
332,81
|
328,16
|
| 25/03/2026 |
809.703 |
6,70%
|
307,20
|
306,60
|
329,355
|
328,70
|
| 24/03/2026 |
1.090.459 |
0,45%
|
306,66
|
299,95
|
308,91
|
308,05
|
| 23/03/2026 |
789.782 |
-1,76%
|
318,77
|
304,51
|
322,66
|
306,66
|
| 20/03/2026 |
961.784 |
0,28%
|
311,25
|
310,93
|
322,395
|
312,17
|
| 19/03/2026 |
454.462 |
-1,18%
|
315,99
|
309,73
|
317,39
|
311,10
|
| 18/03/2026 |
471.780 |
-1,74%
|
319,00
|
312,77
|
319,27
|
314,80
|
| 17/03/2026 |
1.291.786 |
0,47%
|
318,91
|
315,04
|
326,915
|
320,42
|
| 16/03/2026 |
926.405 |
1,76%
|
314,72
|
309,05
|
319,525
|
318,91
|
| 13/03/2026 |
601.426 |
-1,20%
|
318,60
|
309,92
|
319,50
|
313,41
|
| 12/03/2026 |
697.433 |
-1,04%
|
320,89
|
309,735
|
321,00
|
317,23
|
| 11/03/2026 |
689.423 |
-0,61%
|
321,91
|
317,75
|
323,71
|
320,43
|
| 10/03/2026 |
888.915 |
-0,37%
|
335,00
|
317,03
|
335,00
|
322,38
|
| 09/03/2026 |
583.888 |
0,89%
|
314,5671
|
313,12
|
323,68
|
323,59
|
| 06/03/2026 |
504.459 |
0,04%
|
318,54
|
313,17
|
321,16
|
320,66
|
| 05/03/2026 |
684.571 |
-2,00%
|
327,00
|
319,63
|
329,00
|
320,51
|
| 04/03/2026 |
590.081 |
2,72%
|
319,56
|
317,50
|
327,96
|
327,30
|
| 03/03/2026 |
711.022 |
-1,98%
|
322,3253
|
315,20
|
323,635
|
318,65
|
| 02/03/2026 |
709.497 |
-2,40%
|
332,92
|
323,16
|
334,612
|
325,07
|
| 27/02/2026 |
553.020 |
0,49%
|
329,69
|
328,3881
|
334,78
|
332,92
|
| 26/02/2026 |
572.682 |
1,19%
|
327,50
|
322,15
|
333,47
|
331,24
|
| 25/02/2026 |
536.341 |
-1,65%
|
332,75
|
325,29
|
334,42
|
327,36
|
| 24/02/2026 |
580.173 |
1,06%
|
329,94
|
324,48
|
333,065
|
332,85
|
| 23/02/2026 |
434.713 |
-2,04%
|
335,95
|
327,54
|
340,49
|
329,35
|
| 20/02/2026 |
987.190 |
-0,94%
|
335,03
|
335,03
|
345,895
|
336,19
|
| 19/02/2026 |
685.229 |
2,01%
|
332,68
|
326,33
|
339,61
|
339,37
|
| 18/02/2026 |
829.465 |
0,02%
|
332,10
|
324,53
|
335,80
|
332,68
|
| 17/02/2026 |
1.122.890 |
5,79%
|
313,90
|
313,90
|
336,21
|
332,61
|
| 13/02/2026 |
986.755 |
1,92%
|
308,39
|
300,95
|
318,44
|
314,40
|
| 12/02/2026 |
1.785.099 |
-4,28%
|
316,9373
|
298,00
|
316,9373
|
308,48
|
| 11/02/2026 |
815.663 |
-0,35%
|
325,65
|
317,80
|
325,65
|
322,28
|
| 10/02/2026 |
1.376.721 |
0,93%
|
320,00
|
317,89
|
325,78
|
322,98
|
| 09/02/2026 |
797.427 |
-1,44%
|
328,00
|
319,26
|
331,0599
|
320,00
|
| 06/02/2026 |
779.339 |
-1,00%
|
332,92
|
324,66
|
339,6124
|
324,66
|
| 05/02/2026 |
1.739.758 |
-5,89%
|
351,36
|
327,27
|
351,36
|
331,24
|
| 04/02/2026 |
1.163.541 |
0,05%
|
352,85
|
347,08
|
355,49
|
351,96
|
| 03/02/2026 |
1.452.593 |
3,74%
|
338,69
|
337,01
|
352,82
|
351,80
|
| 02/02/2026 |
1.107.909 |
0,31%
|
345,53
|
334,00
|
345,53
|
339,11
|
| 30/01/2026 |
935.472 |
-2,52%
|
340,00
|
336,39
|
346,00
|
338,06
|
| 29/01/2026 |
1.073.763 |
-0,80%
|
348,8471
|
345,01
|
350,34
|
346,79
|
| 28/01/2026 |
657.992 |
-1,46%
|
354,75
|
348,00
|
356,84
|
349,58
|
| 27/01/2026 |
637.213 |
-1,83%
|
357,30
|
354,69
|
368,07
|
354,75
|
| 26/01/2026 |
477.710 |
0,94%
|
363,28
|
352,59
|
364,07
|
361,35
|
| 23/01/2026 |
1.293.437 |
-3,25%
|
370,00
|
356,81
|
371,33
|
357,98
|
| 22/01/2026 |
1.459.506 |
1,24%
|
363,02
|
363,02
|
376,87
|
370,00
|
| 21/01/2026 |
926.145 |
2,79%
|
348,4522
|
348,4522
|
365,46
|
365,46
|
| 20/01/2026 |
1.139.941 |
-1,04%
|
355,02
|
348,00
|
356,8077
|
355,53
|
| 16/01/2026 |
1.074.998 |
0,00%
|
355,92
|
355,00
|
367,20
|
359,27
|
| 15/01/2026 |
550.678 |
-2,07%
|
366,86
|
356,84
|
372,82
|
359,26
|
| 14/01/2026 |
835.949 |
-0,95%
|
365,40
|
359,95
|
371,60
|
366,86
|
| 13/01/2026 |
1.105.451 |
-0,26%
|
370,93
|
367,06
|
376,88
|
369,96
|
| 12/01/2026 |
2.349.162 |
-7,51%
|
377,14
|
353,52
|
379,20
|
370,91
|
| 09/01/2026 |
1.020.183 |
-0,28%
|
400,00
|
392,56
|
409,48
|
398,29
|
| 08/01/2026 |
952.588 |
-5,47%
|
419,65
|
393,48
|
427,48
|
399,40
|
| 07/01/2026 |
1.031.650 |
3,96%
|
395,92
|
395,92
|
427,15
|
422,50
|
| 06/01/2026 |
992.845 |
2,15%
|
397,83
|
384,42
|
409,18
|
406,40
|
| 05/01/2026 |
791.940 |
-0,59%
|
400,17
|
383,84
|
401,1372
|
397,83
|
| 02/01/2026 |
542.180 |
0,63%
|
400,00
|
396,09
|
407,22
|
400,17
|
| 31/12/2025 |
543.366 |
0,10%
|
397,25
|
397,25
|
402,4375
|
397,65
|
| 30/12/2025 |
384.396 |
-0,39%
|
396,83
|
393,64
|
398,37
|
397,65
|
| 29/12/2025 |
483.409 |
-0,44%
|
393,7252
|
393,7252
|
402,72
|
398,82
|
| 26/12/2025 |
311.581 |
-0,03%
|
400,00
|
397,31
|
406,13
|
400,59
|
| 24/12/2025 |
303.659 |
0,50%
|
395,6222
|
395,05
|
401,47
|
400,69
|
| 23/12/2025 |
586.939 |
-2,22%
|
410,23
|
396,02
|
410,23
|
398,70
|
| 22/12/2025 |
817.275 |
1,87%
|
403,15
|
403,15
|
413,49
|
407,73
|
| 19/12/2025 |
6.403.066 |
1,06%
|
398,99
|
396,0599
|
408,14
|
400,23
|
| 18/12/2025 |
929.880 |
1,01%
|
392,10
|
391,51
|
404,19
|
396,04
|
| 17/12/2025 |
506.514 |
0,26%
|
391,08
|
385,00
|
400,21
|
392,10
|
| 16/12/2025 |
646.560 |
-0,08%
|
391,3165
|
388,54
|
399,35
|
391,17
|
| 15/12/2025 |
817.798 |
-1,57%
|
401,00
|
390,05
|
403,00
|
391,50
|
| 12/12/2025 |
953.296 |
-3,66%
|
415,41
|
387,03
|
415,41
|
397,55
|
| 11/12/2025 |
742.275 |
2,02%
|
404,46
|
402,78
|
414,22
|
412,63
|
| 10/12/2025 |
693.503 |
-2,59%
|
415,38
|
403,805
|
416,97
|
404,46
|
| 09/12/2025 |
622.018 |
-3,44%
|
431,62
|
414,45
|
433,305
|
415,21
|
| 08/12/2025 |
860.524 |
-6,13%
|
450,00
|
423,45
|
451,50
|
430,02
|
| 05/12/2025 |
434.533 |
-1,55%
|
468,00
|
455,19
|
473,50
|
458,12
|
| 04/12/2025 |
628.984 |
-1,68%
|
473,29
|
463,03
|
476,81
|
465,34
|
