Alnylam Pharmaceuticals Inc (ALNY)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 20/02/2025 |
568.257 |
0,20%
|
250,19
|
247,00
|
252,83
|
251,00
|
| 19/02/2025 |
543.731 |
0,20%
|
250,19
|
246,61
|
254,01
|
250,51
|
| 18/02/2025 |
595.359 |
-2,52%
|
263,33
|
249,16
|
259,88
|
250,00
|
| 17/02/2025 |
285.715 |
0,00%
|
263,33
|
252,00
|
264,81
|
256,45
|
| 14/02/2025 |
410.051 |
-3,19%
|
256,65
|
251,87
|
264,06
|
256,45
|
| 13/02/2025 |
596.203 |
-0,40%
|
256,65
|
256,65
|
268,515
|
264,89
|
| 12/02/2025 |
607.946 |
-1,13%
|
265,93
|
261,6925
|
268,20
|
265,96
|
| 11/02/2025 |
220.459 |
-1,85%
|
272,19
|
266,9821
|
273,23
|
268,99
|
| 10/02/2025 |
601.317 |
-0,77%
|
276,91
|
267,92
|
276,2299
|
274,06
|
| 07/02/2025 |
323.983 |
-0,74%
|
276,09
|
272,35
|
277,93
|
276,19
|
| 06/02/2025 |
406.317 |
0,70%
|
272,15
|
274,05
|
279,24
|
278,25
|
| 05/02/2025 |
461.329 |
1,96%
|
273,15
|
273,395
|
278,435
|
276,31
|
| 04/02/2025 |
533.725 |
-1,29%
|
273,15
|
269,14
|
277,975
|
271,00
|
| 03/02/2025 |
601.471 |
1,19%
|
270,78
|
266,21
|
278,51
|
274,55
|
| 31/01/2025 |
504.568 |
-2,11%
|
276,86
|
270,4684
|
279,34
|
271,31
|
| 30/01/2025 |
438.974 |
1,16%
|
274,86
|
269,00
|
279,36
|
277,16
|
| 29/01/2025 |
270.519 |
-1,86%
|
279,38
|
273,45
|
279,70
|
273,99
|
| 28/01/2025 |
461.928 |
0,89%
|
276,97
|
273,3273
|
283,555
|
279,19
|
| 27/01/2025 |
583.160 |
-0,73%
|
273,43
|
274,24
|
287,22
|
276,73
|
| 24/01/2025 |
719.800 |
1,17%
|
266,85
|
271,52
|
279,67
|
278,76
|
| 23/01/2025 |
518.334 |
3,38%
|
266,85
|
263,01
|
277,20
|
275,54
|
| 22/01/2025 |
545.628 |
0,59%
|
265,71
|
262,17
|
269,12
|
266,54
|
| 21/01/2025 |
671.360 |
7,60%
|
251,37
|
251,37
|
265,01
|
264,99
|
| 20/01/2025 |
183.096 |
0,00%
|
251,28
|
245,69
|
252,64
|
246,27
|
| 17/01/2025 |
386.568 |
-1,16%
|
252,54
|
245,69
|
253,50
|
246,27
|
| 16/01/2025 |
475.277 |
-0,74%
|
244,00
|
247,91
|
256,93
|
249,16
|
| 15/01/2025 |
623.767 |
4,37%
|
244,00
|
244,00
|
255,295
|
251,01
|
| 14/01/2025 |
572.234 |
-6,88%
|
240,00
|
240,03
|
259,60
|
240,51
|
| 13/01/2025 |
874.510 |
8,53%
|
237,17
|
236,87
|
261,86
|
258,27
|
| 10/01/2025 |
501.095 |
-1,07%
|
236,34
|
232,82
|
240,16
|
237,98
|
| 09/01/2025 |
562.345 |
2,56%
|
236,34
|
234,28
|
240,65
|
240,55
|
| 08/01/2025 |
494.245 |
1,95%
|
236,34
|
234,28
|
240,65
|
240,55
|
| 07/01/2025 |
408.033 |
1,20%
|
234,00
|
233,125
|
239,23
|
235,95
|
| 06/01/2025 |
295.632 |
-0,48%
|
234,09
|
231,00
|
237,49
|
233,15
|
| 03/01/2025 |
308.123 |
0,28%
|
237,92
|
232,90
|
235,525
|
234,28
|
| 02/01/2025 |
294.886 |
-0,72%
|
237,92
|
232,25
|
239,815
|
233,62
|
| 31/12/2024 |
0 |
-0,30%
|
237,26
|
235,16
|
238,44
|
235,31
|
| 30/12/2024 |
278.939 |
-0,82%
|
235,73
|
233,00
|
236,95
|
235,31
|
| 27/12/2024 |
246.124 |
-1,87%
|
241,78
|
237,15
|
243,27
|
237,97
|
| 26/12/2024 |
265.160 |
-0,31%
|
241,78
|
240,81
|
244,82
|
242,50
|
| 24/12/2024 |
0 |
0,41%
|
241,70
|
236,92
|
243,895
|
243,25
|
| 23/12/2024 |
505.945 |
-1,30%
|
244,63
|
237,12
|
244,64
|
242,26
|
| 20/12/2024 |
373.819 |
2,70%
|
238,11
|
236,45
|
247,16
|
245,44
|
| 19/12/2024 |
686.792 |
0,40%
|
238,11
|
233,41
|
242,87
|
238,87
|
| 18/12/2024 |
0 |
-3,51%
|
242,70
|
237,28
|
247,05
|
237,92
|
| 17/12/2024 |
481.784 |
1,06%
|
246,44
|
240,4186
|
249,58
|
246,58
|
| 16/12/2024 |
455.604 |
-0,59%
|
246,44
|
242,13
|
247,9275
|
243,99
|
| 13/12/2024 |
405.875 |
0,07%
|
246,01
|
241,89
|
249,51
|
245,44
|
| 12/12/2024 |
507.907 |
-3,50%
|
254,50
|
244,84
|
255,47
|
245,26
|
| 11/12/2024 |
323.505 |
0,10%
|
254,50
|
250,21
|
255,92
|
254,15
|
| 10/12/2024 |
351.370 |
-0,77%
|
255,39
|
250,33
|
257,99
|
253,91
|
| 09/12/2024 |
190.223 |
-0,14%
|
255,39
|
252,21
|
257,95
|
255,89
|
| 06/12/2024 |
447.577 |
1,77%
|
252,99
|
251,02
|
257,81
|
256,26
|
| 05/12/2024 |
372.715 |
-1,14%
|
252,99
|
250,21
|
255,29
|
251,81
|
| 04/12/2024 |
328.295 |
1,14%
|
250,39
|
250,3525
|
256,68
|
254,72
|
| 03/12/2024 |
194.785 |
-0,46%
|
252,37
|
247,38
|
253,21
|
251,84
|
| 02/12/2024 |
359.187 |
-0,02%
|
254,49
|
252,00
|
255,29
|
253,01
|
| 29/11/2024 |
257.851 |
0,29%
|
253,74
|
250,01
|
254,67
|
253,07
|
| 28/11/2024 |
574.842 |
0,58%
|
253,98
|
250,27
|
256,02
|
253,74
|
| 27/11/2024 |
570.099 |
1,04%
|
250,11
|
247,755
|
256,02
|
253,74
|
| 26/11/2024 |
736.980 |
0,94%
|
247,36
|
247,36
|
255,46
|
253,35
|
| 25/11/2024 |
848.473 |
2,49%
|
250,06
|
247,36
|
255,46
|
250,98
|
| 22/11/2024 |
358.232 |
-0,77%
|
249,09
|
232,8928
|
250,68
|
244,89
|
| 21/11/2024 |
476.129 |
-0,80%
|
248,47
|
234,44
|
250,68
|
246,80
|
| 20/11/2024 |
762.249 |
6,20%
|
232,19
|
231,74
|
249,10
|
248,79
|
| 19/11/2024 |
586.991 |
0,86%
|
235,80
|
229,855
|
242,49
|
234,27
|
| 18/11/2024 |
1.110.966 |
-1,40%
|
238,84
|
229,855
|
242,49
|
232,27
|
| 15/11/2024 |
1.267.473 |
-8,67%
|
262,18
|
234,88
|
262,825
|
235,56
|
| 14/11/2024 |
453.464 |
-2,53%
|
269,20
|
256,75
|
270,54
|
257,91
|
| 13/11/2024 |
427.019 |
-1,62%
|
268,22
|
264,11
|
271,00
|
264,60
|
| 12/11/2024 |
798.865 |
-3,89%
|
276,10
|
264,11
|
286,58
|
268,95
|
| 11/11/2024 |
650.977 |
0,86%
|
276,40
|
276,10
|
286,58
|
279,82
|
| 08/11/2024 |
647.296 |
1,91%
|
273,01
|
270,04
|
279,505
|
277,43
|
| 07/11/2024 |
438.459 |
-0,29%
|
266,21
|
265,53
|
278,21
|
272,22
|
| 06/11/2024 |
1.027.820 |
2,91%
|
268,47
|
264,23
|
278,21
|
273,01
|
| 05/11/2024 |
747.106 |
%
|
268,47
|
264,23
|
268,79
|
265,29
|
| 04/11/2024 |
522.709 |
%
|
268,82
|
263,6709
|
272,92
|
269,95
|
| 01/11/2024 |
555.916 |
%
|
267,05
|
264,00
|
274,03
|
273,91
|
| 31/10/2024 |
1.037.129 |
%
|
275,41
|
263,65
|
275,03
|
266,59
|
| 30/10/2024 |
687.048 |
%
|
285,93
|
281,39
|
287,87
|
281,49
|
| 29/10/2024 |
514.833 |
%
|
285,93
|
282,2159
|
287,02
|
284,69
|
| 28/10/2024 |
370.935 |
%
|
288,35
|
285,845
|
290,9425
|
286,91
|
| 25/10/2024 |
809.333 |
%
|
296,48
|
283,78
|
293,74
|
284,86
|
| 24/10/2024 |
433.786 |
%
|
296,48
|
292,20
|
299,17
|
294,85
|
| 23/10/2024 |
428.833 |
%
|
292,10
|
292,20
|
299,17
|
294,87
|
| 22/10/2024 |
341.921 |
%
|
292,10
|
291,90
|
297,505
|
296,48
|
| 21/10/2024 |
529.542 |
%
|
294,33
|
288,34
|
295,385
|
292,01
|
| 18/10/2024 |
948.346 |
%
|
296,01
|
296,60
|
304,39
|
296,75
|
| 17/10/2024 |
850.852 |
%
|
299,15
|
296,65
|
304,39
|
296,75
|
| 16/10/2024 |
895.562 |
%
|
286,39
|
286,39
|
301,87
|
300,55
|
| 15/10/2024 |
561.913 |
%
|
284,85
|
283,955
|
289,67
|
287,36
|
| 14/10/2024 |
646.245 |
%
|
284,09
|
280,8247
|
285,72
|
283,32
|
| 11/10/2024 |
385.957 |
%
|
278,80
|
278,54
|
285,92
|
284,66
|
| 10/10/2024 |
558.300 |
%
|
266,00
|
269,00
|
282,45
|
278,62
|
| 09/10/2024 |
318.983 |
%
|
266,00
|
269,00
|
273,17
|
270,90
|
| 08/10/2024 |
430.511 |
%
|
266,00
|
264,72
|
273,9999
|
271,19
|
| 07/10/2024 |
452.549 |
%
|
271,55
|
264,15
|
267,86
|
266,77
|
| 04/10/2024 |
303.344 |
%
|
271,55
|
264,56
|
270,94
|
267,99
|
| 03/10/2024 |
415.528 |
%
|
271,55
|
264,84
|
275,62
|
271,55
|
| 02/10/2024 |
414.569 |
%
|
275,62
|
264,84
|
275,62
|
271,55
|
