Ascendis Pharma A/S ADR (ASND)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20-05-2024	0	-1,37%	123,06	120,02	123,992	121,12
17-05-2024	464.574	-1,37%	123,06	120,02	123,992	121,12
16-05-2024	302.022	-1,00%	125,85	122,45	125,6575	122,80
15-05-2024	683.432	-0,63%	125,85	123,80	128,25	124,04
14-05-2024	874.117	-5,45%	131,93	116,625	132,585	124,82
13-05-2024	291.702	-1,08%	134,01	131,43	134,98	132,02
10-05-2024	139.100	0,25%	133,62	132,59	135,83	133,46
09-05-2024	133.731	-0,60%	134,80	132,91	134,80	133,13
08-05-2024	308.636	-1,51%	135,00	133,52	137,32	133,93
07-05-2024	324.711	1,48%	138,36	134,735	137,335	135,98
06-05-2024	309.723	-2,33%	138,36	133,53	138,36	134,00
03-05-2024	347.348	-2,76%	141,79	135,58	142,36	137,20
02-05-2024	200.809	0,06%	141,79	139,26	142,525	141,10
01-05-2024	271.441	1,86%	137,00	136,00	142,55	141,01
30-04-2024	186.173	-1,22%	137,00	137,00	141,47	138,44
29-04-2024	183.688	3,13%	137,00	137,00	142,43	140,15
26-04-2024	114.108	-0,75%	137,00	133,39	139,805	135,90
25-04-2024	226.844	-4,37%	144,00	136,19	140,01	136,93
24-04-2024	140.044	-1,14%	144,00	141,22	144,675	143,18
23-04-2024	131.487	1,92%	140,48	143,5343	147,45	144,83
22-04-2024	175.459	1,38%	140,48	141,06	144,325	142,10
19-04-2024	196.959	-0,51%	143,00	137,78	144,41	140,17
18-04-2024	145.859	-0,90%	143,00	140,23	143,18	140,89
17-04-2024	208.426	0,47%	144,53	140,8044	144,25	142,17
16-04-2024	263.665	-2,57%	144,53	141,05	148,10	141,50
15-04-2024	251.052	-0,71%	150,97	145,01	150,105	145,00
12-04-2024	223.382	-3,31%	150,97	144,36	152,53	146,04
11-04-2024	261.914	-1,01%	150,97	150,91	154,41	151,04
10-04-2024	303.100	-0,71%	150,97	152,455	156,835	152,58
09-04-2024	180.602	3,22%	150,97	148,30	153,81	153,67
08-04-2024	102.864	-0,67%	150,97	147,56	150,97	148,88
05-04-2024	108.765	1,51%	150,99	145,44	150,62	149,88
04-04-2024	138.803	-1,22%	150,99	146,595	151,475	147,67
03-04-2024	154.387	2,19%	146,45	144,02	149,595	149,50
02-04-2024	265.387	-3,74%	151,07	146,32	152,81	146,29
01-04-2024	228.677	0,54%	151,07	149,34	153,45	151,98
28-03-2024	214.992	1,84%	150,16	144,66	151,59	151,17
27-03-2024	189.563	-1,01%	150,16	146,93	150,65	148,44
26-03-2024	231.650	3,81%	145,73	144,96	150,755	149,96
25-03-2024	81.758	-0,39%	145,73	144,07	147,10	144,46
22-03-2024	119.043	-0,80%	147,03	144,22	147,985	145,02
21-03-2024	262.671	1,36%	145,10	144,745	148,4706	146,19
20-03-2024	199.948	-0,78%	144,84	143,20	146,305	144,23
19-03-2024	383.093	-1,29%	152,06	144,00	147,00	145,17
18-03-2024	112.847	-1,10%	152,06	146,77	150,725	147,06
15-03-2024	226.602	-0,79%	152,06	147,45	152,06	148,70
14-03-2024	183.735	-2,65%	154,00	149,08	154,85	149,89
13-03-2024	149.878	0,11%	149,20	150,20	154,40	153,97
12-03-2024	208.036	3,80%	149,20	149,20	155,00	153,80
11-03-2024	106.002	1,06%	146,28	146,985	149,24	148,17
08-03-2024	134.649	0,23%	146,28	144,745	148,835	146,62
07-03-2024	87.210	0,18%	146,40	146,10	148,95	146,28
06-03-2024	135.462	-3,01%	152,50	143,96	152,50	146,02
05-03-2024	185.357	1,73%	153,99	146,4445	151,55	150,55
04-03-2024	207.943	-2,94%	153,99	146,88	153,99	147,99
01-03-2024	320.790	3,19%	154,19	147,58	154,75	152,47
29-02-2024	400.743	0,57%	154,19	142,01	148,48	147,76
28-02-2024	349.674	-5,41%	154,19	146,42	154,545	146,93
27-02-2024	244.060	-1,40%	158,06	153,00	158,06	155,34
26-02-2024	217.583	-1,17%	158,20	156,87	159,85	157,54
23-02-2024	170.294	0,76%	154,58	157,43	160,21	159,40
22-02-2024	279.669	0,68%	154,58	156,16	160,14	158,20
21-02-2024	248.361	0,24%	154,51	153,27	158,13	157,14
20-02-2024	264.932	5,24%	154,51	153,27	157,22	164,59
19-02-2024	134.756	0,00%	145,10	145,10	156,44	156,39
16-02-2024	134.756	6,67%	145,10	145,10	156,44	156,39
15-02-2024	341.526	0,40%	146,13	145,02	149,93	147,20
14-02-2024	326.888	2,27%	145,31	142,72	148,76	146,61
13-02-2024	459.011	-0,86%	140,57	140,57	146,73	143,35
12-02-2024	323.197	2,00%	140,56	138,50	144,74	144,59
09-02-2024	306.791	1,80%	140,27	139,84	143,48	141,75
08-02-2024	346.149	-0,03%	140,82	137,02	143,90	139,25
07-02-2024	430.155	-1,10%	141,94	139,24	142,16	139,29
06-02-2024	271.959	-1,57%	143,64	140,27	144,95	140,84
05-02-2024	333.042	2,38%	139,77	136,79	143,54	143,09
02-02-2024	318.338	-1,31%	139,43	139,395	143,76	139,77
01-02-2024	411.807	9,01%	129,16	129,245	141,745	141,63
31-01-2024	483.378	0,57%	129,16	128,67	132,73	129,93
30-01-2024	207.575	-3,86%	132,61	129,16	132,97	129,20
29-01-2024	126.229	1,46%	132,61	131,38	135,35	134,39
26-01-2024	308.238	0,54%	132,10	131,03	134,65	132,455
25-01-2024	187.111	-1,77%	137,28	131,01	135,195	131,75
24-01-2024	169.237	-1,74%	137,28	133,77	137,56	134,12
23-01-2024	210.877	1,74%	134,63	132,36	136,91	136,50
22-01-2024	227.804	1,62%	131,80	131,25	135,58	134,16
19-01-2024	184.299	-0,72%	132,16	130,26	132,455	132,02
18-01-2024	291.862	0,44%	132,16	129,545	133,98	132,98
17-01-2024	791.879	-0,82%	132,16	130,72	133,7075	132,40
16-01-2024	388.006	1,73%	130,85	128,68	134,15	133,50
15-01-2024	259.819	-3,10%	135,82	131,005	136,925	131,23
12-01-2024	259.819	-3,10%	135,82	131,005	136,925	131,23
11-01-2024	130.475	-1,09%	138,24	134,605	138,10	135,41
10-01-2024	262.731	-0,15%	138,24	135,56	138,38	136,90
09-01-2024	247.925	-0,83%	138,24	135,4844	140,00	137,10
08-01-2024	311.017	6,57%	122,60	127,70	139,055	138,24
05-01-2024	247.295	4,76%	122,60	119,03	130,47	129,72
04-01-2024	290.844	0,31%	123,53	123,31	125,76	123,83
03-01-2024	209.811	-3,20%	125,88	122,79	127,035	123,45
02-01-2024	192.900	1,25%	123,55	123,07	128,57	127,53
29-12-2023	103.702	-1,11%	122,04	125,76	127,99	125,95