Amarin Corporation PLC ADR (AMRN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	1.913.216	-1,67%	1,18	1,17	1,215	1,18
29-12-2022	2.003.680	5,22%	1,15	1,13	1,25	1,21
28-12-2022	1.985.907	-1,67%	1,21	1,15	1,2178	1,18
27-12-2022	1.886.483	-4,00%	1,22	1,18	1,25	1,20
23-12-2022	426.397	-1,94%	1,28	1,25	1,2899	1,265
22-12-2022	1.853.911	3,20%	1,27	1,21	1,2933	1,29
21-12-2022	1.983.451	0,00%	1,28	1,235	1,33	1,25
20-12-2022	1.619.502	5,04%	1,18	1,17	1,30	1,25
19-12-2022	942.362	-3,18%	1,26	1,18	1,26	1,22
16-12-2022	1.757.213	3,25%	1,19	1,19	1,28	1,27
15-12-2022	1.700.695	-3,13%	1,24	1,21	1,275	1,24
14-12-2022	1.979.466	4,07%	1,21	1,20	1,30	1,28
13-12-2022	2.681.983	5,13%	1,18	1,17	1,23	1,23
12-12-2022	1.202.501	1,72%	1,16	1,14	1,19	1,18
09-12-2022	1.016.169	-1,67%	1,19	1,16	1,1941	1,18
08-12-2022	1.415.631	2,56%	1,19	1,14	1,20	1,20
07-12-2022	1.623.056	-1,68%	1,19	1,15	1,24	1,17
06-12-2022	8.243.402	2,54%	1,16	1,13	1,21	1,21
05-12-2022	3.543.926	-3,28%	1,18	1,16	1,22	1,18
02-12-2022	2.584.485	2,52%	1,16	1,16	1,23	1,22
01-12-2022	4.730.872	5,22%	1,18	1,16	1,23	1,21
30-11-2022	3.206.526	2,63%	1,15	1,12	1,17	1,17
29-11-2022	5.842.120	1,79%	1,14	1,12	1,15	1,14
28-11-2022	3.324.160	-3,42%	1,21	1,12	1,19	1,13
25-11-2022	2.680.472	-1,70%	1,21	1,15	1,17	1,1501
24-11-2022	1.934.136	-3,33%	1,21	1,155	1,22	1,16
23-11-2022	1.934.136	-3,33%	1,21	1,155	1,22	1,16
22-11-2022	7.977.328	4,35%	1,16	1,13	1,22	1,20
21-11-2022	5.413.280	-1,70%	1,15	1,12	1,175	1,16
18-11-2022	7.300.070	1,72%	1,23	1,12	1,225	1,18
17-11-2022	6.015.590	-4,92%	1,23	1,15	1,22	1,16
16-11-2022	3.516.012	-4,69%	1,28	1,22	1,30	1,22
15-11-2022	6.571.562	-0,39%	1,28	1,265	1,34	1,265
14-11-2022	1.414.533	-5,22%	1,35	1,2586	1,355	1,27
11-11-2022	2.333.997	3,46%	1,29	1,26	1,37	1,345
10-11-2022	1.465.282	5,69%	1,25	1,22	1,30	1,30
09-11-2022	665.498	-5,04%	1,26	1,22	1,28	1,225
08-11-2022	1.101.423	-1,91%	1,18	1,23	1,378	1,285
07-11-2022	4.612.802	11,11%	1,18	1,18	1,3396	1,30
04-11-2022	627.220	0,43%	1,30	1,16	1,21	1,175
03-11-2022	1.309.236	-7,14%	1,30	1,15	1,25	1,17
02-11-2022	692.667	-2,33%	1,30	1,255	1,33	1,26
01-11-2022	1.329.419	6,50%	1,24	1,25	1,33	1,31
31-10-2022	894.906	0,41%	1,24	1,22	1,28	1,235
28-10-2022	3.259.548	7,89%	1,19	1,135	1,238	1,2299
27-10-2022	2.040.831	-1,75%	1,19	1,09	1,21	1,1593
26-10-2022	1.535.070	2,61%	1,14	1,11	1,2001	1,18
25-10-2022	661.598	3,60%	1,08	1,11	1,15	1,15
24-10-2022	409.212	-0,89%	1,08	1,08	1,115	1,11
21-10-2022	1.930.677	2,29%	1,08	1,0801	1,13	1,115
20-10-2022	3.390.793	1,40%	1,08	1,06	1,13	1,085
19-10-2022	1.614.584	-8,55%	1,15	1,06	1,15	1,07
18-10-2022	1.355.468	1,74%	1,17	1,15	1,185	1,17
17-10-2022	1.346.804	0,00%	1,18	1,14	1,19	1,15
14-10-2022	2.052.707	-4,13%	1,21	1,13	1,24	1,16
13-10-2022	610.303	2,54%	1,16	1,125	1,215	1,21
12-10-2022	993.209	-1,67%	1,23	1,15	1,23	1,18
11-10-2022	2.060.198	1,70%	1,23	1,18	1,27	1,20
10-10-2022	450.601	-4,84%	1,26	1,18	1,26	1,18
07-10-2022	1.565.551	-3,91%	1,30	1,23	1,31	1,23
06-10-2022	2.474.035	8,40%	1,175	1,175	1,30	1,29
05-10-2022	656.262	-1,65%	1,20	1,135	1,21	1,19
04-10-2022	1.040.469	8,04%	1,14	1,128	1,22	1,21
03-10-2022	1.087.931	2,75%	1,12	1,06	1,15	1,12
30-09-2022	752.688	-0,91%	1,11	1,08	1,14	1,09
29-09-2022	905.443	-7,98%	1,16	1,09	1,16	1,095
28-09-2022	1.840.641	4,43%	1,13	1,141	1,23	1,18
27-09-2022	1.460.283	2,73%	1,13	1,08	1,14	1,13
26-09-2022	812.794	0,92%	1,07	1,07	1,135	1,10
23-09-2022	3.118.668	-2,69%	1,14	1,04	1,13	1,0899
22-09-2022	2.068.142	1,82%	1,10	1,075	1,13	1,12
21-09-2022	1.568.356	-4,35%	1,13	1,10	1,16	1,10
20-09-2022	2.027.544	-3,36%	1,22	1,12	1,22	1,15
19-09-2022	1.752.999	-4,80%	1,22	1,17	1,25	1,19
16-09-2022	1.948.459	0,81%	1,22	1,20	1,26	1,25
15-09-2022	715.297	1,64%	1,21	1,21	1,28	1,24
14-09-2022	1.410.324	-6,15%	1,29	1,1901	1,30	1,22
13-09-2022	1.260.276	-5,76%	1,35	1,275	1,38	1,31
12-09-2022	1.181.683	1,46%	1,36	1,315	1,41	1,39
09-09-2022	3.824.128	2,96%	1,36	1,34	1,40	1,39
08-09-2022	4.681.072	1,50%	1,32	1,30	1,375	1,35
07-09-2022	2.702.441	4,72%	1,27	1,2512	1,355	1,33
06-09-2022	3.981.793	4,96%	1,17	1,15	1,32	1,27
05-09-2022	2.982.567	3,42%	1,17	1,15	1,24	1,21
02-09-2022	2.982.567	3,42%	1,17	1,15	1,24	1,21
01-09-2022	5.540.742	-0,85%	1,16	1,09	1,1878	1,17
31-08-2022	1.844.979	-2,48%	1,22	1,15	1,23	1,18
30-08-2022	801.167	-3,20%	1,25	1,21	1,2759	1,21
29-08-2022	3.048.867	-1,58%	1,27	1,21	1,27	1,25
26-08-2022	2.607.944	-2,69%	1,33	1,23	1,33	1,265
25-08-2022	3.268.453	-4,41%	1,35	1,28	1,36	1,30
24-08-2022	880.500	0,56%	1,35	1,33	1,41	1,3575
23-08-2022	2.257.512	4,69%	1,29	1,25	1,39	1,34
22-08-2022	3.932.438	-19,62%	1,48	1,20	1,5407	1,27
19-08-2022	514.298	-1,31%	1,62	1,55	1,61	1,5791
18-08-2022	749.451	-1,84%	1,62	1,55	1,61	1,60
17-08-2022	1.389.928	-2,40%	1,65	1,54	1,695	1,63
16-08-2022	1.246.874	0,30%	1,67	1,5807	1,71	1,675
15-08-2022	978.041	1,21%	1,62	1,60	1,69	1,67
12-08-2022	1.328.012	3,11%	1,60	1,5885	1,69	1,66