Alnylam Pharmaceuticals Inc (ALNY)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 03/12/2025 |
683.669 |
1,80%
|
466,00
|
460,46
|
479,79
|
473,29
|
| 02/12/2025 |
822.821 |
2,28%
|
457,00
|
453,33
|
472,48
|
464,93
|
| 01/12/2025 |
585.739 |
0,80%
|
449,00
|
445,51
|
462,93
|
454,56
|
| 28/11/2025 |
416.759 |
1,37%
|
445,12
|
444,43
|
455,755
|
451,23
|
| 26/11/2025 |
680.793 |
3,56%
|
432,80
|
430,27
|
447,69
|
445,12
|
| 25/11/2025 |
771.234 |
-1,02%
|
439,97
|
428,57
|
441,82
|
429,80
|
| 24/11/2025 |
835.153 |
-0,49%
|
439,50
|
420,3454
|
445,0499
|
434,23
|
| 21/11/2025 |
758.833 |
-2,15%
|
445,61
|
433,50
|
449,53
|
436,38
|
| 20/11/2025 |
480.888 |
-3,26%
|
461,00
|
445,72
|
467,73
|
445,79
|
| 19/11/2025 |
591.801 |
-0,34%
|
462,80
|
456,90
|
465,32
|
460,76
|
| 18/11/2025 |
382.205 |
0,40%
|
452,9815
|
452,9815
|
469,11
|
462,30
|
| 17/11/2025 |
535.481 |
2,49%
|
448,02
|
448,02
|
463,75
|
460,54
|
| 14/11/2025 |
671.101 |
-1,06%
|
448,00
|
448,00
|
461,96
|
449,16
|
| 13/11/2025 |
497.773 |
0,27%
|
454,99
|
444,29
|
456,14
|
453,97
|
| 12/11/2025 |
599.088 |
0,18%
|
450,25
|
442,32
|
459,2699
|
452,74
|
| 11/11/2025 |
493.541 |
2,32%
|
441,51
|
441,21
|
455,20
|
451,95
|
| 10/11/2025 |
510.255 |
-0,23%
|
442,7983
|
441,10
|
449,68
|
441,70
|
| 07/11/2025 |
370.487 |
0,49%
|
436,50
|
430,835
|
443,70
|
442,70
|
| 06/11/2025 |
394.083 |
1,29%
|
434,56
|
429,00
|
445,49
|
440,49
|
| 05/11/2025 |
533.008 |
2,66%
|
420,00
|
417,00
|
438,53
|
434,56
|
| 04/11/2025 |
660.245 |
-2,45%
|
430,00
|
421,83
|
464,90
|
423,47
|
| 03/11/2025 |
928.848 |
-4,85%
|
454,02
|
429,615
|
458,03
|
434,07
|
| 31/10/2025 |
772.368 |
1,44%
|
453,50
|
441,22
|
459,57
|
456,04
|
| 30/10/2025 |
1.375.246 |
-6,65%
|
452,52
|
436,5119
|
471,35
|
449,56
|
| 29/10/2025 |
870.164 |
1,19%
|
476,50
|
467,0905
|
482,47
|
481,59
|
| 28/10/2025 |
598.934 |
-0,56%
|
478,70
|
473,2901
|
484,61
|
475,91
|
| 27/10/2025 |
777.298 |
3,27%
|
465,93
|
464,64
|
485,36
|
478,58
|
| 24/10/2025 |
532.783 |
-0,12%
|
464,50
|
459,51
|
473,22
|
463,43
|
| 23/10/2025 |
489.020 |
-0,19%
|
469,00
|
456,90
|
469,00
|
464,00
|
| 22/10/2025 |
667.578 |
-1,92%
|
481,998
|
461,21
|
482,00
|
464,90
|
| 21/10/2025 |
530.097 |
-3,51%
|
493,9967
|
471,455
|
495,00
|
474,00
|
| 20/10/2025 |
674.234 |
1,98%
|
484,00
|
476,82
|
495,55
|
491,22
|
| 17/10/2025 |
734.742 |
0,13%
|
483,6184
|
476,44
|
492,89
|
481,67
|
| 16/10/2025 |
556.004 |
2,30%
|
472,13
|
470,46
|
488,385
|
481,07
|
| 15/10/2025 |
740.571 |
0,25%
|
468,40
|
467,5001
|
485,28
|
470,27
|
| 14/10/2025 |
788.815 |
0,97%
|
472,50
|
456,5001
|
479,693
|
469,36
|
| 13/10/2025 |
795.013 |
0,98%
|
464,50
|
453,825
|
473,65
|
464,95
|
| 10/10/2025 |
573.022 |
0,59%
|
458,01
|
451,01
|
460,46
|
460,46
|
| 09/10/2025 |
633.853 |
1,39%
|
453,00
|
449,58
|
459,57
|
456,95
|
| 08/10/2025 |
459.511 |
-1,96%
|
461,97
|
449,72
|
464,94
|
450,68
|
| 07/10/2025 |
582.116 |
1,68%
|
442,1933
|
442,1933
|
462,63
|
459,58
|
| 06/10/2025 |
575.302 |
-0,95%
|
457,50
|
450,02
|
461,30
|
452,00
|
| 03/10/2025 |
722.364 |
-1,01%
|
466,03
|
448,47
|
467,88
|
456,35
|
| 02/10/2025 |
856.175 |
0,07%
|
462,79
|
446,1791
|
462,79
|
460,99
|
| 01/10/2025 |
946.700 |
1,08%
|
455,00
|
453,236
|
467,38
|
460,65
|
| 30/09/2025 |
790.842 |
1,86%
|
447,49
|
444,54
|
459,30
|
456,00
|
| 29/09/2025 |
390.079 |
0,24%
|
451,70
|
446,39
|
451,758
|
447,49
|
| 26/09/2025 |
482.850 |
-0,76%
|
449,58
|
442,51
|
452,64
|
446,40
|
| 25/09/2025 |
388.174 |
-1,95%
|
456,00
|
446,42
|
458,00
|
449,58
|
| 24/09/2025 |
620.214 |
0,90%
|
454,41
|
450,002
|
462,69
|
458,37
|
| 23/09/2025 |
809.745 |
-1,02%
|
459,00
|
450,50
|
459,00
|
454,41
|
| 22/09/2025 |
400.727 |
1,22%
|
454,70
|
450,225
|
462,88
|
458,92
|
| 19/09/2025 |
493.183 |
0,25%
|
452,00
|
450,72
|
457,68
|
453,56
|
| 18/09/2025 |
530.599 |
0,06%
|
455,00
|
443,75
|
456,94
|
452,17
|
| 17/09/2025 |
777.564 |
-2,22%
|
461,15
|
450,70
|
463,88
|
451,725
|
| 16/09/2025 |
313.823 |
0,00%
|
466,00
|
457,99
|
467,381
|
461,24
|
| 15/09/2025 |
563.465 |
-1,02%
|
467,00
|
454,52
|
467,00
|
461,14
|
| 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
|
