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 > >>
09-10-2023	114.808	0,61%	89,45	88,815	91,36	91,03
06-10-2023	122.729	0,51%	89,45	89,30	92,17	90,48
05-10-2023	301.394	4,55%	87,91	85,62	90,12	90,02
04-10-2023	185.899	-2,06%	90,77	85,78	91,8999	86,10
03-10-2023	246.278	-3,53%	93,00	86,855	91,8999	87,91
02-10-2023	235.511	-2,68%	93,00	89,405	93,04	91,13
29-09-2023	184.648	-1,38%	95,66	92,83	95,79	93,64
28-09-2023	145.616	0,94%	94,74	91,585	95,04	94,95
27-09-2023	149.534	-0,15%	94,74	92,685	96,54	94,07
26-09-2023	256.643	-1,35%	95,69	94,00	96,54	94,21
25-09-2023	131.232	0,46%	94,42	93,01	96,68	95,50
22-09-2023	235.507	-0,40%	94,42	94,58	97,105	95,06
21-09-2023	168.157	-0,17%	94,42	92,065	95,57	95,44
20-09-2023	129.983	-2,54%	98,09	95,60	99,47	95,60
19-09-2023	215.093	-3,87%	101,69	97,20	102,55	98,09
18-09-2023	179.103	-0,60%	102,66	100,23	103,37	102,04
15-09-2023	130.263	-0,71%	103,39	101,45	104,24	102,66
14-09-2023	462.678	3,15%	100,78	100,21	103,87	103,39
13-09-2023	228.927	-2,27%	102,95	99,52	104,05	100,23
12-09-2023	309.078	2,50%	99,83	98,65	103,01	102,56
11-09-2023	342.685	2,54%	103,40	96,56	101,37	100,06
08-09-2023	388.546	-5,35%	103,40	97,05	103,40	97,58
07-09-2023	312.268	-0,84%	102,56	100,9625	103,86	103,10
06-09-2023	626.126	4,24%	103,42	100,02	106,4524	103,97
05-09-2023	255.822	1,50%	97,37	95,56	99,81	99,74
04-09-2023	73.853	0,26%	99,09	97,61	99,30	98,27
01-09-2023	73.853	0,26%	99,09	97,61	99,30	98,27
31-08-2023	96.795	1,51%	96,71	95,685	98,88	98,02
30-08-2023	184.459	-3,36%	99,71	96,42	100,5699	96,56
29-08-2023	150.793	1,47%	98,47	98,09	101,56	99,92
28-08-2023	131.166	-0,45%	98,92	97,53	98,99	98,47
25-08-2023	199.073	3,17%	95,28	95,08	99,98	98,91
24-08-2023	190.240	2,00%	94,41	92,95	96,13	95,87
23-08-2023	168.337	1,60%	93,91	92,51	95,98	93,99
22-08-2023	115.424	-1,06%	93,91	91,49	95,07	92,51
21-08-2023	190.775	3,35%	90,66	90,475	93,63	93,50
18-08-2023	120.705	2,90%	89,98	86,94	91,55	90,47
17-08-2023	149.510	-2,20%	89,98	86,83	90,945	87,92
16-08-2023	141.006	-2,81%	92,50	89,80	92,565	89,90
15-08-2023	318.188	0,31%	92,50	91,205	95,00	92,50
14-08-2023	111.622	-0,10%	92,35	88,52	92,88	92,21
11-08-2023	92.519	1,96%	90,53	90,495	93,00	92,30
10-08-2023	209.764	-4,65%	94,98	90,40	95,44	90,53
09-08-2023	230.967	0,90%	96,82	92,69	96,76	94,94
08-08-2023	222.603	2,61%	96,82	91,51	96,75	94,09
07-08-2023	195.665	-5,26%	96,82	91,55	97,00	91,70
04-08-2023	221.913	2,62%	91,55	94,155	97,24	96,79
03-08-2023	211.659	3,32%	91,55	90,765	95,82	94,32
02-08-2023	145.217	-0,36%	91,10	89,755	92,485	91,29
01-08-2023	183.005	1,63%	90,05	88,87	91,66	91,62
31-07-2023	129.289	-3,17%	93,20	90,00	93,20	90,15
28-07-2023	308.396	6,34%	88,31	87,735	94,68	93,10
27-07-2023	232.403	1,02%	86,81	85,76	87,94	87,55
26-07-2023	143.871	-0,67%	86,86	85,32	87,02	86,67
25-07-2023	220.328	0,87%	89,25	86,515	88,66	87,25
24-07-2023	169.863	-3,08%	89,25	85,64	89,25	86,50
21-07-2023	164.008	-0,90%	90,28	87,97	90,45	89,25
20-07-2023	185.242	-0,53%	90,59	88,66	91,24	90,06
19-07-2023	165.655	1,73%	89,46	89,06	91,10	90,54
18-07-2023	133.553	2,06%	87,36	87,07	89,13	89,00
17-07-2023	126.706	0,77%	87,08	86,218	88,68	87,20
14-07-2023	103.481	-1,14%	87,99	85,84	88,21	86,53
13-07-2023	124.057	1,12%	88,99	86,50	88,235	87,53
12-07-2023	155.561	-1,61%	88,99	85,94	89,495	86,56
11-07-2023	84.388	-1,04%	88,78	87,84	90,24	87,98
10-07-2023	79.785	1,46%	86,52	86,5101	89,40	88,90
07-07-2023	73.760	1,07%	86,52	85,955	87,665	87,62
06-07-2023	131.415	-1,58%	87,69	86,16	87,975	86,69
05-07-2023	109.547	-0,07%	88,22	87,30	88,92	88,08
04-07-2023	100.240	-1,24%	89,38	86,65	89,715	88,14
03-07-2023	100.240	-1,24%	89,38	86,65	89,715	88,14
30-06-2023	280.263	2,00%	88,33	87,015	90,72	89,25
29-06-2023	125.277	0,60%	86,77	85,70	87,64	87,50
28-06-2023	183.005	-1,31%	86,00	85,61	88,51	86,98
27-06-2023	117.905	1,77%	86,65	85,0801	88,415	88,13
26-06-2023	101.987	-1,80%	88,38	86,53	88,49	86,60
23-06-2023	149.229	-0,87%	88,38	87,715	89,52	88,095
22-06-2023	176.245	-3,91%	92,76	88,24	92,76	88,87
21-06-2023	152.439	-0,25%	93,18	88,765	92,68	92,49
20-06-2023	119.816	0,40%	93,18	91,20	94,50	92,72
19-06-2023	114.881	-0,12%	93,18	91,80	93,6299	92,35
16-06-2023	114.881	-0,12%	93,18	91,80	93,6299	92,35
15-06-2023	112.725	2,31%	90,25	89,61	92,46	92,46
14-06-2023	100.851	-2,76%	92,43	89,85	92,43	90,37
13-06-2023	102.816	-0,34%	92,21	92,84	95,32	92,93
12-06-2023	88.345	0,64%	92,21	93,035	94,94	93,25
09-06-2023	64.517	0,49%	92,21	91,5025	93,07	92,66
08-06-2023	172.067	2,00%	90,40	89,845	93,11	92,21
07-06-2023	189.329	-1,97%	92,29	89,53	93,46	90,40
06-06-2023	135.414	0,37%	91,77	91,385	92,695	92,22
05-06-2023	141.170	0,64%	91,36	90,80	92,82	91,88
02-06-2023	177.600	3,80%	90,72	89,45	91,38	91,30
01-06-2023	180.697	1,14%	87,20	85,16	89,70	87,96
31-05-2023	247.832	-4,42%	89,61	85,66	89,7118	86,97
30-05-2023	247.832	-4,42%	89,61	85,66	89,7118	85,78
29-05-2023	122.595	1,46%	88,46	87,9001	90,59	89,75
26-05-2023	122.595	1,46%	88,46	87,9001	90,59	89,75
25-05-2023	142.538	-0,39%	88,49	86,81	89,015	88,46
24-05-2023	128.052	-1,56%	89,74	87,10	89,835	88,81
23-05-2023	172.905	0,08%	89,84	89,07	90,75	90,22