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 > >>
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
28/12/2023	277.934	0,21%	122,04	125,13	128,98	127,36
27/12/2023	224.551	-0,02%	122,04	126,23	129,43	127,10
26/12/2023	285.817	2,06%	122,04	123,6601	127,30	127,12
22/12/2023	416.782	2,26%	122,04	121,40	125,995	124,55
21/12/2023	142.586	0,53%	122,01	119,82	123,31	121,80
20/12/2023	389.185	-1,68%	125,35	120,93	124,43	121,16
19/12/2023	342.317	1,94%	122,09	119,72	123,67	123,23
18/12/2023	623.329	-0,07%	121,17	118,285	122,99	120,89
15/12/2023	708.993	0,72%	121,17	121,17	123,00	120,97
14/12/2023	993.536	2,06%	117,69	117,34	122,11	120,11
13/12/2023	569.034	6,81%	110,24	110,02	118,23	117,69
12/12/2023	577.337	1,48%	107,70	105,96	111,195	110,19
11/12/2023	934.810	0,83%	107,67	101,43	108,98	108,58
08/12/2023	653.873	-1,02%	107,67	107,67	111,41	107,69
07/12/2023	551.960	2,16%	91,20	105,57	109,475	108,80
06/12/2023	429.012	0,83%	91,20	105,05	108,54	106,50
05/12/2023	337.012	0,55%	91,20	103,475	106,71	105,62
04/12/2023	202.140	0,95%	91,20	103,19	106,65	105,04
01/12/2023	224.762	3,61%	91,20	99,64	104,05	104,05
30/11/2023	242.067	3,46%	91,20	98,1326	101,955	100,43
29/11/2023	410.693	7,12%	91,20	91,40	98,41	97,07
28/11/2023	158.087	-0,86%	91,43	90,265	91,77	90,62
27/11/2023	130.264	-0,90%	93,22	90,88	92,70	91,41
24/11/2023	106.316	-0,82%	93,22	90,56	94,25	92,24
23/11/2023	143.976	-0,43%	93,86	92,40	94,93	93,00
22/11/2023	100.233	-0,43%	93,86	92,40	94,93	93,00
21/11/2023	121.164	-0,38%	94,59	92,755	95,66	93,40
20/11/2023	138.074	-1,30%	94,90	93,19	96,9975	93,76
17/11/2023	141.467	1,59%	94,05	93,105	95,12	94,99
16/11/2023	173.100	0,57%	94,36	91,99	93,9899	93,50
15/11/2023	217.915	-1,83%	94,36	92,49	96,00	92,97
14/11/2023	253.434	5,89%	90,96	90,96	95,62	94,70
13/11/2023	323.661	-0,94%	88,49	86,545	90,4875	89,43
10/11/2023	349.524	-1,94%	96,39	88,205	92,01	90,28
09/11/2023	265.283	-2,82%	94,44	91,70	96,95	92,07
08/11/2023	223.060	-1,47%	94,44	92,585	95,6138	94,74
07/11/2023	358.756	1,84%	94,68	92,01	97,85	96,15
06/11/2023	196.235	-0,25%	89,59	92,00	95,215	94,41
03/11/2023	256.456	6,00%	89,59	88,62	95,23	94,65
02/11/2023	136.359	-1,65%	89,92	88,62	91,95	89,29
01/11/2023	138.094	1,66%	87,66	88,00	90,82	90,79
31/10/2023	163.222	2,19%	87,66	86,90	89,79	89,31
30/10/2023	168.636	-0,99%	89,46	87,14	90,63	87,40
27/10/2023	125.500	0,43%	89,02	87,61	90,52	89,38
26/10/2023	248.237	3,13%	86,20	86,20	90,53	89,00
25/10/2023	157.354	-1,99%	87,42	85,38	87,454	86,30
24/10/2023	107.395	1,04%	87,42	86,50	89,12	88,05
23/10/2023	167.569	-3,18%	90,00	85,285	90,06	87,14
20/10/2023	124.775	0,09%	88,97	88,7175	90,795	90,00
19/10/2023	241.405	-1,27%	90,91	88,445	92,875	89,92
18/10/2023	159.536	-3,64%	94,09	90,85	95,41	91,08
17/10/2023	104.499	0,46%	94,00	93,32	95,99	94,52
16/10/2023	105.885	0,56%	93,48	92,46	95,08	94,09
13/10/2023	106.762	0,47%	93,48	92,02	96,145	93,57
12/10/2023	242.644	-1,70%	93,99	92,10	95,22	93,13
11/10/2023	157.399	1,21%	91,08	92,09	94,87	94,74
10/10/2023	165.372	2,83%	91,08	90,65	94,47	93,61