Alnylam Pharmaceuticals Inc (ALNY)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 23/04/2025 |
456.960 |
2,21%
|
234,32
|
231,7553
|
248,00
|
241,97
|
| 22/04/2025 |
688.850 |
1,72%
|
230,36
|
228,28
|
237,77
|
236,75
|
| 21/04/2025 |
595.411 |
-0,77%
|
226,00
|
226,00
|
237,77
|
232,75
|
| 17/04/2025 |
476.766 |
1,76%
|
230,98
|
225,8448
|
235,12
|
234,56
|
| 16/04/2025 |
690.433 |
-0,19%
|
241,37
|
225,8448
|
242,15
|
230,50
|
| 15/04/2025 |
809.445 |
-3,78%
|
241,37
|
228,055
|
242,15
|
230,93
|
| 14/04/2025 |
750.825 |
0,94%
|
241,83
|
234,1821
|
240,01
|
240,01
|
| 11/04/2025 |
1.128.272 |
5,08%
|
223,31
|
220,538
|
239,86
|
237,77
|
| 10/04/2025 |
1.229.083 |
-6,98%
|
235,22
|
215,82
|
235,22
|
226,28
|
| 09/04/2025 |
1.351.920 |
8,42%
|
220,33
|
205,60
|
244,335
|
243,27
|
| 08/04/2025 |
577.594 |
-3,79%
|
246,15
|
220,4207
|
246,15
|
224,32
|
| 07/04/2025 |
1.060.985 |
0,74%
|
226,50
|
220,00
|
241,83
|
232,95
|
| 04/04/2025 |
1.231.208 |
-10,08%
|
257,14
|
235,57
|
259,16
|
235,74
|
| 03/04/2025 |
673.780 |
-1,75%
|
263,00
|
258,65
|
264,13
|
262,16
|
| 02/04/2025 |
650.449 |
4,33%
|
272,52
|
252,07
|
267,29
|
266,83
|
| 01/04/2025 |
638.337 |
-5,28%
|
272,52
|
255,13
|
273,605
|
255,76
|
| 31/03/2025 |
745.056 |
0,58%
|
263,37
|
258,00
|
271,19
|
270,02
|
| 28/03/2025 |
526.819 |
-0,95%
|
270,51
|
264,88
|
271,30
|
268,46
|
| 27/03/2025 |
575.103 |
0,67%
|
280,05
|
264,13
|
276,57
|
271,02
|
| 26/03/2025 |
772.614 |
-4,18%
|
280,05
|
268,53
|
281,205
|
269,21
|
| 25/03/2025 |
795.522 |
-3,35%
|
290,05
|
280,33
|
292,6213
|
280,96
|
| 24/03/2025 |
1.367.327 |
2,60%
|
288,54
|
287,77
|
300,90
|
290,70
|
| 21/03/2025 |
1.901.401 |
11,75%
|
261,82
|
261,00
|
289,44
|
283,34
|
| 20/03/2025 |
594.734 |
0,06%
|
254,09
|
252,385
|
261,495
|
253,54
|
| 19/03/2025 |
790.239 |
3,74%
|
243,44
|
243,44
|
255,35
|
253,44
|
| 18/03/2025 |
497.968 |
-3,46%
|
254,21
|
243,87
|
263,295
|
244,30
|
| 17/03/2025 |
465.187 |
4,70%
|
242,69
|
240,9406
|
253,30
|
253,11
|
| 14/03/2025 |
270.790 |
-0,01%
|
240,96
|
239,53
|
244,02
|
241,76
|
| 13/03/2025 |
372.367 |
-0,28%
|
240,96
|
239,02
|
245,135
|
241,75
|
| 12/03/2025 |
450.602 |
1,55%
|
241,57
|
240,39
|
246,37
|
242,43
|
| 11/03/2025 |
470.012 |
2,43%
|
230,85
|
230,85
|
243,45
|
238,74
|
| 10/03/2025 |
319.342 |
-4,63%
|
241,62
|
232,84
|
244,33
|
233,07
|
| 07/03/2025 |
341.020 |
-1,46%
|
244,57
|
240,9752
|
251,12
|
244,52
|
| 06/03/2025 |
396.791 |
-0,44%
|
244,57
|
244,57
|
252,815
|
248,13
|
| 05/03/2025 |
477.847 |
1,64%
|
241,09
|
242,72
|
249,725
|
249,23
|
| 04/03/2025 |
426.736 |
-0,25%
|
241,09
|
238,42
|
244,665
|
242,93
|
| 03/03/2025 |
637.534 |
-1,31%
|
246,18
|
241,9324
|
249,9999
|
243,53
|
| 28/02/2025 |
750.815 |
4,07%
|
244,73
|
236,725
|
249,26
|
246,75
|
| 27/02/2025 |
836.850 |
-2,77%
|
244,73
|
236,55
|
246,38
|
237,10
|
| 26/02/2025 |
420.065 |
-0,55%
|
246,72
|
243,45
|
251,595
|
243,86
|
| 25/02/2025 |
794.359 |
-1,50%
|
250,79
|
238,455
|
251,56
|
245,20
|
| 24/02/2025 |
469.926 |
-0,66%
|
253,70
|
248,45
|
254,47
|
248,94
|
| 21/02/2025 |
521.590 |
-0,16%
|
253,70
|
247,02
|
253,70
|
250,59
|
