Alnylam Pharmaceuticals Inc (ALNY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	941.837	-4,86%	169,73	159,47	173,30	168,32
06/10/2023	333.599	-1,00%	167,92	176,75	180,81	176,92
05/10/2023	384.235	5,64%	167,92	167,395	178,97	178,71
04/10/2023	496.015	-2,16%	178,17	167,395	179,77	169,17
03/10/2023	448.421	-3,38%	178,17	172,506	179,77	172,91
02/10/2023	506.695	1,05%	177,31	176,00	179,29	178,96
29/09/2023	595.163	1,76%	175,74	174,07	177,85	177,10
28/09/2023	270.413	-1,60%	176,32	173,90	178,235	174,03
27/09/2023	377.177	1,03%	177,18	171,66	178,55	176,86
26/09/2023	454.593	2,51%	170,93	170,06	175,41	175,05
25/09/2023	399.887	-0,46%	170,93	168,65	172,3099	170,77
22/09/2023	492.609	-1,32%	174,47	169,85	174,505	171,55
21/09/2023	492.562	-0,95%	174,47	171,11	175,385	173,85
20/09/2023	384.264	-0,08%	176,00	174,46	179,49	175,52
19/09/2023	499.171	-2,29%	178,75	175,415	180,17	175,66
18/09/2023	544.536	-2,82%	183,62	178,205	184,84	179,77
15/09/2023	1.395.891	-4,18%	200,00	182,63	196,28	184,99
14/09/2023	1.416.189	-8,78%	200,00	188,83	200,80	193,06
13/09/2023	563.754	4,06%	201,57	202,87	212,08	211,99
12/09/2023	553.842	3,89%	201,57	202,87	212,08	211,65
11/09/2023	429.424	1,14%	201,57	196,6719	204,6457	203,72
08/09/2023	485.156	0,16%	201,14	200,52	205,50	201,43
07/09/2023	513.032	-0,17%	201,14	200,175	203,79	201,10
06/09/2023	314.222	0,55%	201,50	197,03	201,76	201,45
05/09/2023	293.971	-0,41%	200,83	199,30	204,45	200,34
04/09/2023	358.313	1,69%	199,14	199,14	204,48	201,17
01/09/2023	358.313	1,69%	199,14	199,14	204,48	201,17
31/08/2023	324.761	0,34%	197,50	197,155	200,76	197,82
30/08/2023	358.625	1,39%	194,46	194,46	198,34	197,16
29/08/2023	244.995	1,46%	191,67	190,97	195,70	194,46
28/08/2023	192.098	1,27%	189,99	189,76	192,715	191,66
25/08/2023	132.791	1,33%	186,55	186,55	190,49	189,26
24/08/2023	273.136	-1,90%	189,72	183,73	190,32	186,77
23/08/2023	191.862	0,53%	190,40	189,10	192,39	190,38
22/08/2023	357.618	0,34%	186,70	187,62	190,30	189,38
21/08/2023	292.813	1,45%	186,70	183,4056	189,435	188,73
18/08/2023	277.518	1,16%	180,00	182,19	186,20	186,03
17/08/2023	286.063	0,80%	180,00	182,405	185,40	183,89
16/08/2023	320.701	1,28%	180,00	179,00	182,96	182,43
15/08/2023	412.531	-0,67%	180,00	178,64	181,67	180,13
14/08/2023	783.779	-2,39%	184,41	180,865	184,41	181,35
11/08/2023	284.734	0,41%	184,11	184,11	187,4508	185,79
10/08/2023	261.085	-0,71%	188,02	184,99	189,54	185,03
09/08/2023	293.235	0,82%	186,19	184,145	186,67	186,36
08/08/2023	378.817	0,30%	185,61	182,91	186,90	184,84
07/08/2023	318.208	-0,70%	185,61	182,77	186,03	184,29
04/08/2023	369.020	-2,38%	186,80	184,08	188,705	185,58
03/08/2023	451.667	1,65%	186,80	180,02	192,29	190,10
02/08/2023	425.583	-1,08%	186,80	184,16	187,50	187,01
01/08/2023	354.970	-3,25%	193,40	187,47	194,50	189,05
31/07/2023	321.711	-1,95%	199,10	194,54	200,165	195,40
28/07/2023	264.031	2,27%	196,59	195,00	200,00	199,29
27/07/2023	592.557	0,94%	196,18	192,615	196,54	196,77
26/07/2023	350.895	0,77%	193,42	190,05	195,235	194,94
25/07/2023	550.428	0,59%	192,06	190,76	195,13	193,46
24/07/2023	563.101	-3,87%	201,19	190,875	202,46	192,32
21/07/2023	224.977	-0,68%	204,33	199,36	202,36	200,07
20/07/2023	328.653	-1,89%	204,33	200,00	206,57	201,44
19/07/2023	318.424	-1,49%	202,77	205,30	210,56	205,32
18/07/2023	417.900	2,76%	202,77	200,13	210,76	208,42
17/07/2023	835.449	2,91%	203,54	201,86	218,88	202,83
14/07/2023	359.101	-3,33%	203,54	196,90	203,88	197,10
13/07/2023	322.463	0,98%	203,29	201,19	205,37	203,88
12/07/2023	369.384	-0,12%	204,09	201,77	207,40	201,90
11/07/2023	383.709	1,17%	199,95	197,03	202,67	202,15
10/07/2023	404.145	3,70%	190,00	192,73	200,99	199,81
07/07/2023	201.368	-0,88%	190,00	192,06	195,975	192,68
06/07/2023	308.754	0,95%	190,00	190,63	194,94	194,39
05/07/2023	233.033	1,52%	190,00	189,06	194,40	192,57
04/07/2023	180.199	-0,13%	193,83	187,6462	190,255	189,69
03/07/2023	180.199	-0,13%	193,83	187,6462	190,255	189,69
30/06/2023	481.060	-0,59%	193,83	189,015	195,82	189,94
29/06/2023	234.051	-2,80%	195,32	190,80	195,505	191,06
28/06/2023	257.068	4,11%	189,32	188,78	197,38	196,56
27/06/2023	1.035.464	-1,33%	190,54	187,86	191,00	188,81
26/06/2023	230.528	-0,70%	196,71	188,77	193,38	191,35
23/06/2023	697.390	-3,21%	196,71	191,82	196,71	192,69
22/06/2023	358.000	-2,37%	203,31	199,04	203,31	199,07
21/06/2023	273.642	1,14%	201,20	200,54	204,56	203,90
20/06/2023	532.144	0,02%	203,70	198,20	202,3099	201,60
19/06/2023	583.771	-0,38%	203,70	201,03	205,25	201,57
16/06/2023	583.771	-0,38%	203,70	201,03	205,25	201,57
15/06/2023	210.705	1,94%	197,87	196,765	202,88	202,34
14/06/2023	559.013	0,48%	197,91	195,77	200,06	198,49
13/06/2023	308.618	2,31%	192,74	193,74	198,34	197,54
12/06/2023	277.444	1,18%	192,74	188,795	193,18	193,09
09/06/2023	300.626	0,21%	190,22	189,68	192,93	190,83
08/06/2023	268.627	0,14%	190,22	190,10	192,73	190,43
07/06/2023	265.700	-1,45%	192,08	188,09	192,3999	190,17
06/06/2023	201.172	0,34%	192,68	191,15	194,86	192,96
05/06/2023	231.266	-0,71%	192,96	191,78	195,185	192,30
02/06/2023	259.236	2,65%	190,88	188,81	195,80	193,67
01/06/2023	281.999	1,98%	186,36	184,07	189,61	188,67
31/05/2023	450.022	-0,96%	186,71	186,20	190,46	185,01
30/05/2023	450.022	-0,96%	186,71	186,20	190,46	186,46
29/05/2023	300.515	1,22%	186,50	185,13	188,87	188,26
26/05/2023	300.515	1,22%	186,50	185,13	188,87	188,26
25/05/2023	394.817	0,04%	185,93	183,00	186,47	186,00
24/05/2023	396.869	-3,08%	191,12	185,63	192,065	185,92
23/05/2023	285.969	-0,64%	193,06	190,68	194,68	191,83