Alnylam Pharmaceuticals Inc (ALNY)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 01/10/2024 |
386.611 |
%
|
274,50
|
268,13
|
277,84
|
276,06
|
| 30/09/2024 |
422.432 |
%
|
274,50
|
272,55
|
277,51
|
275,03
|
| 27/09/2024 |
281.178 |
%
|
274,50
|
271,75
|
276,07
|
274,91
|
| 26/09/2024 |
402.003 |
%
|
271,56
|
271,27
|
278,075
|
274,57
|
| 25/09/2024 |
513.692 |
%
|
271,56
|
268,4833
|
275,1099
|
272,73
|
| 24/09/2024 |
384.235 |
%
|
271,56
|
267,13
|
271,6594
|
271,00
|
| 23/09/2024 |
433.907 |
%
|
275,22
|
270,97
|
275,39
|
271,83
|
| 20/09/2024 |
578.234 |
%
|
277,19
|
270,18
|
275,325
|
273,88
|
| 19/09/2024 |
440.217 |
%
|
277,19
|
273,545
|
279,85
|
276,33
|
| 18/09/2024 |
502.382 |
%
|
275,55
|
271,79
|
277,585
|
273,15
|
| 17/09/2024 |
603.498 |
%
|
271,21
|
270,24
|
274,5699
|
274,46
|
| 16/09/2024 |
351.208 |
%
|
266,66
|
264,39
|
271,1648
|
270,37
|
| 13/09/2024 |
320.935 |
%
|
261,00
|
259,38
|
265,52
|
265,27
|
| 12/09/2024 |
307.735 |
%
|
256,75
|
259,99
|
266,80
|
261,73
|
| 11/09/2024 |
455.972 |
%
|
256,75
|
249,893
|
257,00
|
256,21
|
| 10/09/2024 |
620.772 |
%
|
246,65
|
247,415
|
255,48
|
250,00
|
| 09/09/2024 |
611.826 |
%
|
246,65
|
247,415
|
255,48
|
253,16
|
| 06/09/2024 |
387.569 |
%
|
252,35
|
249,95
|
255,24
|
251,48
|
| 05/09/2024 |
376.108 |
%
|
253,51
|
249,95
|
255,24
|
251,48
|
| 04/09/2024 |
761.173 |
%
|
253,51
|
248,1801
|
253,51
|
253,14
|
| 03/09/2024 |
1.057.783 |
%
|
260,40
|
252,76
|
263,095
|
253,73
|
| 30/08/2024 |
2.678.762 |
%
|
279,41
|
256,91
|
273,24
|
262,69
|
| 29/08/2024 |
1.056.624 |
%
|
279,41
|
279,41
|
287,5499
|
287,01
|
| 28/08/2024 |
729.102 |
%
|
268,29
|
274,00
|
286,00
|
280,70
|
| 27/08/2024 |
914.483 |
%
|
268,29
|
265,10
|
282,4699
|
280,26
|
| 26/08/2024 |
438.367 |
%
|
274,71
|
268,42
|
275,00
|
269,14
|
| 23/08/2024 |
231.277 |
%
|
279,17
|
271,19
|
279,00
|
272,64
|
| 22/08/2024 |
396.274 |
%
|
279,17
|
272,00
|
280,17
|
277,33
|
| 21/08/2024 |
480.468 |
%
|
279,14
|
275,66
|
284,67
|
279,17
|
| 20/08/2024 |
783.278 |
%
|
274,92
|
274,60
|
282,68
|
280,76
|
| 19/08/2024 |
369.243 |
%
|
269,27
|
268,94
|
274,90
|
274,48
|
| 16/08/2024 |
655.493 |
%
|
267,48
|
261,92
|
272,70
|
268,24
|
| 15/08/2024 |
307.027 |
%
|
267,48
|
258,78
|
262,88
|
262,70
|
| 14/08/2024 |
381.162 |
%
|
267,48
|
266,11
|
271,7345
|
265,8955
|
| 13/08/2024 |
375.880 |
%
|
269,52
|
266,11
|
271,7345
|
267,63
|
| 12/08/2024 |
386.672 |
%
|
269,52
|
267,6219
|
274,88
|
270,18
|
| 09/08/2024 |
561.614 |
%
|
270,09
|
262,06
|
271,76
|
267,89
|
| 08/08/2024 |
493.659 |
%
|
266,39
|
262,06
|
271,74
|
270,46
|
| 07/08/2024 |
829.829 |
%
|
266,39
|
259,95
|
269,55
|
260,17
|
| 06/08/2024 |
927.424 |
%
|
266,66
|
258,81
|
266,66
|
262,56
|
| 05/08/2024 |
1.012.864 |
%
|
260,18
|
252,52
|
265,97
|
265,97
|
| 02/08/2024 |
1.269.821 |
%
|
260,18
|
258,09
|
274,93
|
272,05
|
| 01/08/2024 |
1.554.280 |
%
|
236,29
|
245,1691
|
270,555
|
268,61
|
| 31/07/2024 |
641.850 |
%
|
236,29
|
234,08
|
239,745
|
237,46
|
| 30/07/2024 |
341.120 |
%
|
236,91
|
232,20
|
238,105
|
233,81
|
| 29/07/2024 |
352.821 |
%
|
235,33
|
233,72
|
237,02
|
236,28
|
| 26/07/2024 |
360.081 |
%
|
235,99
|
233,42
|
240,31
|
234,84
|
| 25/07/2024 |
421.945 |
%
|
235,99
|
235,48
|
242,98
|
237,88
|
| 24/07/2024 |
445.077 |
%
|
233,11
|
234,06
|
240,24
|
236,48
|
| 23/07/2024 |
477.574 |
%
|
236,12
|
231,01
|
238,53
|
234,29
|
| 22/07/2024 |
318.483 |
%
|
239,60
|
234,19
|
249,83
|
235,59
|
| 19/07/2024 |
610.715 |
%
|
238,16
|
235,30
|
240,91
|
237,83
|
| 18/07/2024 |
659.868 |
%
|
258,00
|
232,47
|
242,07
|
236,70
|
| 17/07/2024 |
839.047 |
%
|
258,00
|
239,14
|
246,97
|
240,02
|
| 16/07/2024 |
809.092 |
%
|
258,00
|
249,60
|
260,90
|
249,83
|
| 15/07/2024 |
570.328 |
%
|
259,74
|
255,42
|
260,62
|
256,18
|
| 12/07/2024 |
659.422 |
%
|
261,65
|
258,795
|
263,71
|
260,51
|
