Alnylam Pharmaceuticals Inc (ALNY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	458.715	1,22%	191,38	189,30	194,01	193,06
19/05/2023	206.763	0,46%	191,48	189,58	193,49	190,74
18/05/2023	300.583	-1,74%	191,10	186,26	191,60	189,87
17/05/2023	319.979	1,18%	191,28	187,17	193,75	193,23
16/05/2023	985.588	-7,39%	202,70	189,21	202,70	190,97
15/05/2023	261.990	0,41%	205,66	204,63	208,11	206,20
12/05/2023	239.870	-0,35%	206,11	204,46	208,13	205,36
11/05/2023	209.530	-2,31%	211,16	204,15	211,16	206,09
10/05/2023	452.486	1,51%	209,39	208,40	211,85	210,97
09/05/2023	388.597	-1,01%	207,81	204,43	209,57	207,83
08/05/2023	354.473	-0,99%	211,34	205,66	211,35	209,96
05/05/2023	481.849	3,24%	209,01	207,17	212,47	212,05
04/05/2023	542.772	2,95%	201,72	200,035	206,355	205,39
03/05/2023	516.542	0,24%	200,70	198,21	203,10	199,50
02/05/2023	428.591	-1,41%	201,37	198,415	203,155	199,02
01/05/2023	448.493	1,34%	198,87	196,731	202,835	201,87
28/04/2023	417.343	1,61%	195,13	194,03	201,42	199,20
27/04/2023	943.058	-0,75%	197,08	192,38	197,27	196,04
26/04/2023	330.870	-2,29%	200,61	195,94	201,28	197,52
25/04/2023	582.939	-1,29%	204,89	199,55	205,46	202,15
24/04/2023	548.607	-2,15%	209,12	203,81	209,505	204,79
21/04/2023	472.521	3,17%	204,73	203,77	209,79	209,28
20/04/2023	486.344	0,28%	199,82	199,61	203,53	202,86
19/04/2023	797.008	0,31%	201,22	201,22	204,815	202,30
18/04/2023	588.877	-2,06%	207,29	200,19	208,00	201,67
17/04/2023	355.906	0,98%	205,29	202,91	206,56	205,91
14/04/2023	454.011	-1,65%	206,44	202,295	208,77	203,92
13/04/2023	989.779	2,19%	204,18	204,11	209,29	207,33
12/04/2023	321.374	0,04%	205,00	202,23	206,70	202,89
11/04/2023	511.496	-1,28%	205,44	202,23	207,96	202,81
10/04/2023	541.878	-2,63%	209,74	201,47	209,74	205,44
06/04/2023	793.023	5,06%	200,40	200,02	211,26	210,99
05/04/2023	477.798	-0,93%	202,34	200,405	204,80	200,82
04/04/2023	300.103	1,00%	201,09	198,89	202,81	202,70
03/04/2023	542.777	0,19%	198,60	197,79	203,115	200,70
31/03/2023	806.163	2,67%	195,50	195,50	200,74	200,32
30/03/2023	406.113	-0,40%	196,47	190,85	197,915	195,12
29/03/2023	579.398	3,90%	188,61	188,135	196,04	195,91
28/03/2023	816.717	-1,03%	190,51	187,94	194,25	188,55
27/03/2023	649.572	0,28%	191,02	188,00	191,805	190,51
24/03/2023	264.376	-0,27%	190,25	185,89	190,40	189,98
23/03/2023	307.006	0,40%	192,54	189,11	195,157	190,49
22/03/2023	921.425	-0,36%	190,46	187,40	194,71	189,74
21/03/2023	594.903	1,55%	189,35	187,81	191,06	190,43
20/03/2023	306.786	1,12%	185,07	182,86	188,25	187,52
17/03/2023	657.389	-2,22%	187,30	184,07	189,14	185,4435
16/03/2023	595.242	2,11%	184,96	180,875	190,09	189,66
15/03/2023	443.135	-0,72%	186,51	183,22	187,50	185,75
14/03/2023	732.254	1,21%	186,98	185,39	189,69	187,10
13/03/2023	920.009	1,20%	183,90	183,90	189,99	184,86
10/03/2023	770.917	-1,77%	185,42	179,22	185,955	182,66
09/03/2023	847.011	-2,34%	189,28	184,16	191,73	185,95
08/03/2023	420.454	-2,02%	193,74	189,245	194,94	190,41
07/03/2023	468.122	-2,68%	199,28	194,27	201,66	194,34
06/03/2023	307.374	-1,42%	202,00	198,80	203,82	199,70
03/03/2023	722.274	4,19%	193,64	190,96	205,14	202,58
02/03/2023	392.422	-0,49%	194,67	192,43	195,695	194,44
01/03/2023	465.010	2,06%	191,45	190,95	196,79	195,40
28/02/2023	950.809	0,76%	188,77	187,7901	191,935	191,45
27/02/2023	548.209	0,12%	191,85	187,52	193,15	190,01
24/02/2023	827.657	-3,29%	191,77	188,73	199,58	189,78
23/02/2023	934.952	-2,42%	198,00	192,62	202,12	196,24
22/02/2023	586.899	0,62%	199,02	197,605	205,225	201,10
21/02/2023	1.122.464	-10,29%	216,83	199,03	218,135	199,86
20/02/2023	385.446	1,34%	220,39	218,235	225,22	222,79
17/02/2023	385.446	1,34%	220,39	218,235	225,22	222,79
16/02/2023	344.494	-1,01%	220,73	218,74	222,40	219,85
15/02/2023	266.550	-1,25%	223,01	219,61	223,64	222,10
14/02/2023	423.952	1,16%	221,33	221,105	227,91	224,91
13/02/2023	360.831	3,29%	215,56	213,9823	224,34	222,34
10/02/2023	350.583	-0,15%	216,06	212,71	217,51	215,26
09/02/2023	228.195	-1,00%	219,31	214,87	222,08	215,58
08/02/2023	311.344	-1,45%	220,82	216,43	222,63	217,75
07/02/2023	619.804	-1,42%	223,73	214,855	224,35	220,95
06/02/2023	485.708	-3,96%	230,74	224,02	234,70	224,14
03/02/2023	981.722	1,58%	228,38	227,625	234,015	233,37
02/02/2023	675.083	2,15%	225,60	224,00	230,97	229,75
01/02/2023	461.346	-0,66%	228,15	220,07	228,15	224,91
31/01/2023	914.749	0,44%	228,87	224,67	229,99	226,40
30/01/2023	445.183	-2,58%	229,81	224,25	231,48	225,40
27/01/2023	582.098	-0,10%	231,59	225,52	232,195	231,37
26/01/2023	411.510	1,12%	232,23	228,90	234,00	231,59
25/01/2023	515.917	0,40%	226,70	225,02	229,51	229,02
24/01/2023	457.727	-1,08%	229,42	227,905	232,29	228,11
23/01/2023	400.207	0,41%	228,85	227,11	234,685	230,59
20/01/2023	356.176	0,48%	231,29	228,63	232,385	229,65
19/01/2023	340.148	-1,40%	232,00	228,50	233,7899	228,56
18/01/2023	465.835	-0,82%	235,74	230,10	238,86	231,81
17/01/2023	641.551	-0,76%	230,54	230,03	241,74	233,73
16/01/2023	654.099	2,48%	228,34	228,34	242,04	235,53
13/01/2023	654.099	2,48%	228,34	228,34	242,04	235,53
12/01/2023	350.817	2,05%	224,88	223,00	230,56	229,84
11/01/2023	498.651	2,61%	218,63	217,615	225,39	225,22
10/01/2023	328.269	-0,10%	218,46	217,27	223,89	219,50
09/01/2023	609.844	-2,35%	225,00	212,64	225,64	219,72
06/01/2023	570.829	-0,30%	227,16	217,94	227,985	225,00
05/01/2023	529.661	-3,08%	232,14	224,16	232,14	225,68
04/01/2023	534.171	-0,31%	234,67	231,27	235,80	232,86
03/01/2023	464.176	-1,71%	238,00	230,38	238,64	233,59
02/01/2023	335.673	-0,17%	237,07	233,49	239,05	237,65