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 > >>
17/07/2024	144.447	-1,58%	138,07	135,84	140,045	138,57
16/07/2024	83.089	2,74%	138,07	138,07	141,93	140,80
15/07/2024	53.051	-0,75%	138,91	136,91	139,70	137,04
12/07/2024	87.588	1,75%	136,41	136,41	140,10	138,08
11/07/2024	75.311	-1,19%	137,80	134,81	139,87	135,71
10/07/2024	53.487	0,65%	136,68	136,605	138,59	137,34
09/07/2024	48.866	-0,01%	136,60	136,32	138,30	136,45
08/07/2024	39.387	0,48%	136,29	135,16	137,14	136,46
05/07/2024	33.400	1,22%	134,46	133,285	136,09	135,81
04/07/2024	30.831	0,00%	136,06	133,25	136,77	134,18
03/07/2024	30.831	-1,53%	136,06	133,25	136,77	134,18
02/07/2024	93.386	1,71%	134,28	133,82	137,58	136,27
01/07/2024	77.459	-1,76%	135,68	132,28	137,66	133,98
28/06/2024	107.439	0,72%	136,11	133,29	136,62	136,38
27/06/2024	87.210	2,07%	132,50	132,50	136,34	135,40
26/06/2024	70.979	-2,31%	135,69	131,56	135,69	132,65
25/06/2024	105.396	4,95%	134,47	134,28	138,12	135,79
24/06/2024	122.717	1,21%	129,02	126,535	130,105	129,39
21/06/2024	103.319	5,12%	122,18	121,94	128,19	127,85
20/06/2024	75.416	-1,27%	123,22	121,07	123,24	121,62
19/06/2024	59.391	0,00%	125,10	123,19	125,50	123,19
18/06/2024	59.391	-3,49%	125,10	123,19	125,50	123,19
17/06/2024	172.589	-2,39%	127,64	123,20	128,97	124,59
14/06/2024	116.460	-0,16%	132,37	124,58	128,649	127,64
13/06/2024	188.372	-2,61%	132,37	127,58	132,08	127,84
12/06/2024	446.730	-0,50%	132,37	124,90	134,015	131,27
11/06/2024	129.333	0,34%	131,44	130,52	134,91	131,93
10/06/2024	137.611	-4,15%	138,18	131,40	138,38	131,48
07/06/2024	76.320	-0,96%	138,18	133,754	138,67	137,17
06/06/2024	104.102	0,66%	138,58	135,94	138,98	139,41
05/06/2024	196.007	3,01%	135,12	134,20	140,09	138,50
04/06/2024	152.456	-0,63%	135,12	133,12	136,065	134,46
03/06/2024	240.564	0,16%	135,44	133,89	139,03	135,31
31/05/2024	354.303	-1,71%	139,47	134,845	143,335	135,10
30/05/2024	313.897	3,73%	132,84	131,37	138,35	137,45
29/05/2024	334.252	4,07%	126,34	126,21	133,21	132,51
28/05/2024	99.807	-2,36%	130,77	125,98	130,865	127,33
27/05/2024	102.268	0,00%	129,26	126,80	131,15	130,41
24/05/2024	102.268	-0,56%	129,26	126,80	131,15	130,41
23/05/2024	240.593	-1,30%	120,85	127,78	132,25	129,44
22/05/2024	888.085	6,75%	120,85	122,7266	133,085	131,14
21/05/2024	470.962	1,47%	120,85	120,85	123,51	122,85
20/05/2024	270.539	-0,04%	121,02	120,12	122,13	121,07
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