Alnylam Pharmaceuticals Inc (ALNY)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/09/2025 |
350.746 |
-0,56%
|
470,76
|
465,48
|
475,6899
|
465,89
|
| 11/09/2025 |
553.750 |
-0,16%
|
474,00
|
465,16
|
474,34
|
468,58
|
| 10/09/2025 |
1.176.582 |
-2,66%
|
492,00
|
461,47
|
492,00
|
469,31
|
| 09/09/2025 |
2.116.417 |
6,03%
|
462,50
|
455,30
|
484,21
|
482,13
|
| 08/09/2025 |
679.439 |
0,67%
|
455,00
|
452,845
|
463,00
|
455,03
|
| 05/09/2025 |
549.705 |
-0,34%
|
453,75
|
444,655
|
455,28
|
452,00
|
| 04/09/2025 |
457.287 |
1,37%
|
448,63
|
447,71
|
458,265
|
453,54
|
| 03/09/2025 |
968.322 |
0,10%
|
447,00
|
442,73
|
456,03
|
447,43
|
| 02/09/2025 |
745.419 |
0,11%
|
443,01
|
441,715
|
454,4999
|
447,00
|
| 29/08/2025 |
534.885 |
-1,29%
|
452,33
|
444,79
|
454,80
|
446,51
|
| 28/08/2025 |
312.373 |
-0,50%
|
453,71
|
451,12
|
458,59
|
452,33
|
| 27/08/2025 |
640.664 |
0,66%
|
451,00
|
447,63
|
455,57
|
454,18
|
| 26/08/2025 |
586.061 |
1,68%
|
442,79
|
442,79
|
451,305
|
451,20
|
| 25/08/2025 |
592.983 |
-2,36%
|
450,97
|
442,375
|
458,75
|
443,64
|
| 22/08/2025 |
642.831 |
-2,83%
|
467,55
|
454,21
|
469,81
|
454,38
|
| 21/08/2025 |
494.577 |
2,02%
|
472,52
|
454,68
|
472,52
|
467,55
|
| 20/08/2025 |
583.827 |
-0,05%
|
457,74
|
456,055
|
466,31
|
458,31
|
| 19/08/2025 |
467.601 |
0,31%
|
458,00
|
451,045
|
462,88
|
458,28
|
| 18/08/2025 |
1.072.461 |
1,77%
|
456,33
|
447,73
|
457,915
|
456,87
|
| 15/08/2025 |
508.700 |
1,40%
|
442,73
|
438,215
|
449,98
|
448,91
|
| 14/08/2025 |
862.364 |
2,36%
|
441,17
|
426,47
|
443,98
|
442,73
|
| 13/08/2025 |
1.570.756 |
0,60%
|
429,00
|
421,811
|
438,23
|
432,52
|
| 12/08/2025 |
978.594 |
-1,17%
|
436,67
|
428,30
|
436,995
|
429,93
|
| 11/08/2025 |
606.624 |
-0,90%
|
437,04
|
426,19
|
445,20
|
435,00
|
| 08/08/2025 |
696.164 |
0,88%
|
436,63
|
427,66
|
439,2925
|
438,93
|
| 07/08/2025 |
858.531 |
1,63%
|
430,00
|
425,94
|
436,77
|
435,10
|
| 06/08/2025 |
940.102 |
2,20%
|
417,90
|
415,00
|
428,69
|
428,14
|
| 05/08/2025 |
1.362.278 |
-0,15%
|
420,35
|
410,68
|
426,76
|
418,91
|
| 04/08/2025 |
954.046 |
4,41%
|
405,00
|
398,91
|
422,63
|
419,555
|
| 01/08/2025 |
1.118.717 |
2,33%
|
391,97
|
383,40
|
401,80
|
401,80
|
| 31/07/2025 |
2.324.901 |
15,43%
|
365,00
|
350,00
|
402,942
|
392,24
|
| 30/07/2025 |
1.263.062 |
2,79%
|
331,03
|
331,03
|
345,98
|
339,80
|
| 29/07/2025 |
621.567 |
1,77%
|
329,00
|
323,74
|
331,43
|
330,55
|
| 28/07/2025 |
836.312 |
-1,22%
|
330,00
|
324,78
|
332,20
|
324,79
|
| 25/07/2025 |
524.441 |
0,25%
|
326,35
|
324,30
|
332,185
|
328,81
|
| 24/07/2025 |
507.670 |
0,73%
|
325,28
|
322,30
|
332,185
|
328,00
|
| 23/07/2025 |
598.000 |
0,11%
|
321,57
|
320,18
|
329,335
|
325,64
|
| 22/07/2025 |
849.195 |
1,49%
|
324,98
|
319,61
|
328,695
|
325,28
|
| 21/07/2025 |
551.549 |
0,00%
|
322,50
|
320,26
|
327,10
|
320,52
|
| 18/07/2025 |
433.770 |
-1,28%
|
321,20
|
317,88
|
329,87
|
320,53
|
| 17/07/2025 |
536.612 |
0,58%
|
314,52
|
311,255
|
329,87
|
324,69
|
| 16/07/2025 |
909.074 |
3,76%
|
316,90
|
309,02
|
323,41
|
322,81
|
| 15/07/2025 |
723.889 |
-1,47%
|
314,94
|
309,57
|
319,18
|
311,12
|
| 14/07/2025 |
467.836 |
0,26%
|
311,00
|
311,00
|
319,08
|
315,75
|
| 11/07/2025 |
864.153 |
-2,39%
|
322,47
|
312,96
|
324,82
|
314,94
|
| 10/07/2025 |
341.825 |
0,55%
|
317,50
|
313,74
|
324,82
|
322,64
|
| 09/07/2025 |
640.810 |
1,06%
|
324,13
|
313,74
|
328,99
|
320,87
|
| 08/07/2025 |
718.673 |
-2,05%
|
328,24
|
314,10
|
328,99
|
317,50
|
| 07/07/2025 |
914.325 |
-2,34%
|
331,98
|
314,10
|
331,98
|
324,13
|
| 04/07/2025 |
321.268 |
0,65%
|
330,00
|
327,88
|
333,70
|
331,91
|
| 03/07/2025 |
321.267 |
0,65%
|
319,62
|
319,40
|
333,70
|
331,91
|
| 02/07/2025 |
707.976 |
2,39%
|
322,67
|
315,37
|
337,27
|
329,77
|
| 01/07/2025 |
907.743 |
-1,24%
|
324,77
|
315,26
|
327,21
|
322,06
|
| 30/06/2025 |
587.839 |
1,01%
|
322,83
|
320,57
|
327,21
|
326,09
|
| 27/06/2025 |
713.812 |
1,45%
|
324,93
|
315,00
|
324,9999
|
322,83
|
| 26/06/2025 |
480.285 |
-1,15%
|
323,51
|
315,00
|
325,74
|
318,25
|
| 25/06/2025 |
429.876 |
-0,94%
|
316,51
|
309,96
|
326,03
|
321,94
|
| 24/06/2025 |
782.024 |
3,79%
|
310,60
|
308,46
|
326,03
|
325,00
|
| 23/06/2025 |
389.253 |
1,11%
|
311,00
|
308,46
|
314,7775
|
313,13
|
| 20/06/2025 |
808.503 |
-0,84%
|
313,63
|
309,0475
|
314,50
|
309,70
|
| 19/06/2025 |
768.163 |
1,17%
|
309,17
|
306,70
|
317,54
|
312,32
|
| 18/06/2025 |
762.980 |
1,17%
|
305,12
|
303,31
|
317,54
|
312,32
|
| 17/06/2025 |
425.495 |
-0,02%
|
306,45
|
302,32
|
309,63
|
308,71
|
| 16/06/2025 |
375.458 |
0,26%
|
308,53
|
302,815
|
309,63
|
308,78
|
| 13/06/2025 |
428.314 |
1,09%
|
300,48
|
295,82
|
308,02
|
307,99
|
| 12/06/2025 |
649.944 |
2,04%
|
303,18
|
295,82
|
307,48
|
304,67
|
| 11/06/2025 |
331.806 |
-1,28%
|
303,81
|
298,35
|
308,89
|
298,58
|
| 10/06/2025 |
366.842 |
-0,51%
|
303,80
|
297,67
|
309,57
|
302,46
|
| 09/06/2025 |
435.258 |
1,05%
|
301,86
|
297,67
|
306,17
|
304,00
|
| 06/06/2025 |
729.321 |
-2,33%
|
304,55
|
300,27
|
310,44
|
300,83
|
| 05/06/2025 |
575.235 |
0,88%
|
303,22
|
301,7588
|
308,93
|
308,00
|
| 04/06/2025 |
408.959 |
0,51%
|
306,00
|
301,59
|
308,725
|
305,31
|
| 03/06/2025 |
740.423 |
-0,76%
|
303,095
|
299,56
|
307,845
|
303,77
|
| 02/06/2025 |
886.039 |
0,50%
|
304,56
|
299,56
|
307,2534
|
306,09
|
| 30/05/2025 |
1.216.440 |
3,90%
|
287,65
|
284,80
|
305,98
|
304,56
|
| 29/05/2025 |
752.692 |
2,57%
|
291,07
|
284,80
|
293,1999
|
292,90
|
| 28/05/2025 |
679.878 |
-1,57%
|
295,44
|
285,55
|
295,44
|
285,56
|
| 27/05/2025 |
548.013 |
-0,24%
|
293,24
|
289,26
|
295,44
|
290,10
|
| 23/05/2025 |
587.409 |
0,33%
|
290,73
|
281,00
|
291,36
|
289,96
|
| 22/05/2025 |
467.372 |
-1,22%
|
291,50
|
284,425
|
298,23
|
289,00
|
| 21/05/2025 |
704.867 |
0,31%
|
292,28
|
288,25
|
298,23
|
292,58
|
| 20/05/2025 |
500.607 |
-0,06%
|
287,44
|
285,31
|
296,80
|
291,68
|
| 19/05/2025 |
663.483 |
2,30%
|
287,02
|
285,31
|
296,80
|
291,86
|
| 16/05/2025 |
871.094 |
0,67%
|
269,53
|
266,18
|
289,75
|
285,31
|
| 15/05/2025 |
885.635 |
5,92%
|
267,27
|
261,85
|
285,00
|
283,40
|
| 14/05/2025 |
484.912 |
0,26%
|
267,40
|
261,45
|
270,00
|
267,55
|
| 13/05/2025 |
507.173 |
-1,23%
|
255,48
|
252,7875
|
270,20
|
266,86
|
| 12/05/2025 |
903.813 |
7,53%
|
249,88
|
249,88
|
270,19
|
270,19
|
| 09/05/2025 |
485.947 |
-2,79%
|
267,63
|
246,00
|
270,00
|
251,15
|
| 08/05/2025 |
1.279.318 |
-6,58%
|
270,00
|
246,00
|
277,845
|
258,35
|
| 07/05/2025 |
552.640 |
2,50%
|
269,89
|
267,62
|
277,845
|
276,55
|
| 06/05/2025 |
1.051.082 |
-1,37%
|
270,50
|
257,23
|
276,47
|
269,81
|
| 05/05/2025 |
927.433 |
5,46%
|
256,01
|
255,21
|
273,97
|
273,55
|
| 02/05/2025 |
591.702 |
1,67%
|
257,14
|
247,705
|
265,91
|
259,39
|
| 01/05/2025 |
1.061.729 |
-3,08%
|
256,99
|
247,705
|
268,56
|
255,13
|
| 30/04/2025 |
703.572 |
2,35%
|
256,14
|
252,01
|
263,335
|
263,24
|
| 29/04/2025 |
706.382 |
0,92%
|
252,83
|
252,27
|
260,44
|
257,19
|
| 28/04/2025 |
393.193 |
1,31%
|
252,53
|
252,075
|
256,565
|
254,85
|
| 25/04/2025 |
561.094 |
3,69%
|
241,74
|
238,62
|
253,25
|
251,56
|
| 24/04/2025 |
489.851 |
0,26%
|
243,92
|
234,8901
|
248,00
|
242,61
|
