Amarin Corporation PLC ADR (AMRN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	681.776	2,34%	1,28	1,25	1,35	1,31
19/05/2023	406.562	-1,54%	1,30	1,26	1,31	1,28
18/05/2023	672.611	-1,52%	1,31	1,26	1,33	1,30
17/05/2023	1.004.567	5,60%	1,25	1,235	1,3259	1,32
16/05/2023	1.446.029	-1,69%	1,31	1,225	1,31	1,2781
15/05/2023	993.631	5,69%	1,24	1,24	1,34	1,30
12/05/2023	1.057.528	4,24%	1,20	1,15	1,24	1,23
11/05/2023	1.420.895	-7,09%	1,25	1,18	1,25	1,18
10/05/2023	1.308.534	-4,51%	1,34	1,255	1,34	1,27
09/05/2023	1.568.769	0,00%	1,34	1,29	1,34	1,33
08/05/2023	1.239.879	-4,32%	1,37	1,315	1,3732	1,33
05/05/2023	1.469.911	-0,73%	1,38	1,35	1,40	1,36
04/05/2023	1.088.474	0,74%	1,33	1,33	1,3993	1,37
03/05/2023	2.840.226	-3,55%	1,43	1,34	1,43	1,36
02/05/2023	5.848.314	2,90%	1,39	1,31	1,42	1,42
01/05/2023	2.459.340	2,22%	1,36	1,35	1,46	1,38
28/04/2023	958.566	6,30%	1,26	1,255	1,38	1,35
27/04/2023	615.060	0,79%	1,27	1,225	1,29	1,27
26/04/2023	678.371	-1,56%	1,26	1,235	1,27	1,26
25/04/2023	804.830	-3,03%	1,30	1,26	1,32	1,28
24/04/2023	891.139	-2,22%	1,33	1,30	1,345	1,32
21/04/2023	578.912	-0,74%	1,35	1,335	1,365	1,35
20/04/2023	779.080	-2,86%	1,39	1,35	1,3999	1,36
19/04/2023	1.294.332	2,19%	1,36	1,35	1,40	1,40
18/04/2023	1.185.134	-1,44%	1,40	1,365	1,42	1,37
17/04/2023	1.142.928	2,96%	1,35	1,33	1,395	1,39
14/04/2023	635.391	-4,26%	1,39	1,35	1,40	1,35
13/04/2023	2.865.428	3,68%	1,36	1,36	1,43	1,41
12/04/2023	749.609	-4,23%	1,42	1,35	1,435	1,36
11/04/2023	906.657	2,90%	1,38	1,365	1,45	1,42
10/04/2023	565.081	0,73%	1,35	1,33	1,40	1,38
06/04/2023	921.785	0,00%	1,36	1,32	1,38	1,37
05/04/2023	1.008.324	-4,20%	1,41	1,34	1,425	1,37
04/04/2023	962.141	-4,03%	1,48	1,415	1,50	1,43
03/04/2023	1.126.092	0,00%	1,48	1,43	1,50	1,50
31/03/2023	2.311.766	-2,60%	1,52	1,415	1,545	1,50
30/03/2023	855.569	-1,88%	1,55	1,47	1,58	1,511
29/03/2023	860.309	0,65%	1,53	1,52	1,558	1,54
28/03/2023	1.240.867	0,00%	1,52	1,52	1,58	1,53
27/03/2023	1.701.712	0,00%	1,52	1,51	1,56	1,53
24/03/2023	993.405	0,66%	1,50	1,48	1,53	1,53
23/03/2023	657.032	-0,65%	1,56	1,52	1,585	1,52
22/03/2023	969.916	-5,56%	1,64	1,525	1,64	1,53
21/03/2023	1.407.994	3,19%	1,61	1,575	1,6575	1,62
20/03/2023	1.688.506	2,60%	1,54	1,525	1,64	1,58
17/03/2023	823.623	-5,52%	1,63	1,54	1,63	1,54
16/03/2023	2.062.293	7,24%	1,52	1,475	1,655	1,63
15/03/2023	2.379.144	-3,80%	1,57	1,455	1,57	1,52
14/03/2023	4.537.287	1,94%	1,63	1,53	1,635	1,58
13/03/2023	1.817.061	-2,52%	1,59	1,54	1,62	1,55
10/03/2023	3.545.679	-6,47%	1,72	1,52	1,73	1,5994
09/03/2023	2.109.023	-6,56%	1,83	1,71	1,855	1,71
08/03/2023	1.267.300	0,55%	1,85	1,81	1,97	1,83
07/03/2023	1.554.220	-2,15%	1,88	1,82	1,93	1,82
06/03/2023	2.954.622	-4,62%	1,97	1,785	1,97	1,86
03/03/2023	821.664	1,54%	1,92	1,91	1,98	1,98
02/03/2023	3.884.190	-3,88%	2,05	1,855	2,10	1,98
01/03/2023	1.808.844	1,48%	2,00	1,97	2,13	2,06
28/02/2023	8.576.390	10,33%	1,83	1,70	2,17	2,03
27/02/2023	774.309	3,96%	1,80	1,79	1,865	1,84
24/02/2023	1.042.478	-2,75%	1,79	1,72	1,82	1,77
23/02/2023	2.207.950	0,00%	1,82	1,745	1,83	1,82
22/02/2023	622.517	1,11%	1,83	1,76	1,835	1,82
21/02/2023	1.605.784	-2,17%	1,82	1,77	1,84	1,80
20/02/2023	1.444.187	-1,60%	1,86	1,79	1,8678	1,84
17/02/2023	1.444.187	-1,60%	1,86	1,79	1,8678	1,84
16/02/2023	1.731.764	-1,58%	1,92	1,85	1,93	1,87
15/02/2023	1.022.210	-2,04%	1,95	1,89	1,97	1,92
14/02/2023	670.066	-0,51%	1,92	1,90	1,97	1,95
13/02/2023	1.214.693	2,08%	1,98	1,90	1,98	1,96
10/02/2023	1.297.596	-4,00%	2,04	1,885	2,04	1,92
09/02/2023	1.685.756	1,49%	2,05	2,00	2,1175	2,04
08/02/2023	3.251.853	-8,22%	2,22	2,00	2,23	2,01
07/02/2023	5.076.269	12,89%	1,98	1,955	2,19	2,19
06/02/2023	1.416.891	2,65%	1,89	1,88	1,97	1,94
03/02/2023	976.556	-3,08%	1,92	1,89	1,96	1,89
02/02/2023	1.448.714	4,84%	1,89	1,875	1,965	1,95
01/02/2023	980.341	1,00%	1,85	1,80	1,88	1,8786
31/01/2023	839.515	2,76%	1,81	1,81	1,898	1,86
30/01/2023	1.428.967	-2,16%	1,84	1,81	1,88	1,81
27/01/2023	5.211.093	2,76%	1,84	1,762	1,95	1,86
26/01/2023	1.730.280	0,56%	1,83	1,775	1,87	1,81
25/01/2023	3.924.309	2,86%	1,75	1,70	1,84	1,80
24/01/2023	3.984.403	-2,78%	1,80	1,69	1,81	1,75
23/01/2023	2.047.904	-1,10%	1,83	1,755	1,89	1,80
20/01/2023	2.390.940	-1,63%	1,86	1,765	1,93	1,81
19/01/2023	2.364.718	-0,54%	1,82	1,75	1,92	1,84
18/01/2023	2.406.954	-6,09%	1,94	1,8308	2,00	1,85
17/01/2023	4.447.282	-5,74%	2,10	1,90	2,10	1,97
16/01/2023	3.435.406	7,69%	1,91	1,91	2,13	2,10
13/01/2023	3.435.406	7,69%	1,91	1,91	2,13	2,10
12/01/2023	2.379.628	8,24%	1,85	1,72	1,97	1,97
11/01/2023	4.052.744	5,81%	1,78	1,70	1,86	1,82
10/01/2023	5.279.747	20,95%	1,58	1,555	1,845	1,79
09/01/2023	1.446.972	2,78%	1,45	1,43	1,535	1,48
06/01/2023	2.947.977	13,49%	1,33	1,31	1,45	1,43
05/01/2023	1.230.796	1,61%	1,23	1,21	1,28	1,26
04/01/2023	428.766	4,20%	1,17	1,17	1,25	1,24
03/01/2023	975.280	-0,83%	1,21	1,15	1,245	1,20
02/01/2023	1.913.216	-1,67%	1,18	1,17	1,215	1,18