Ascendis Pharma A/S ADR (ASND)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	130.087	0,98%	120,21	119,06	122,98	122,13
29/12/2022	444.642	3,67%	118,00	117,085	123,85	120,95
28/12/2022	175.038	1,92%	113,73	113,84	117,42	116,67
27/12/2022	89.181	-3,88%	119,99	114,11	119,99	114,47
23/12/2022	48.807	-0,08%	119,99	116,30	119,99	119,11
22/12/2022	113.070	-1,25%	119,13	118,02	120,52	119,20
21/12/2022	145.837	1,43%	118,75	118,75	121,12	120,71
20/12/2022	148.577	2,37%	116,50	116,50	120,93	119,01
19/12/2022	135.307	-1,97%	118,33	113,79	118,36	116,26
16/12/2022	176.460	-0,35%	118,38	116,77	120,41	118,60
15/12/2022	142.423	-2,03%	120,61	118,91	121,32	119,01
14/12/2022	244.762	-1,09%	122,00	119,21	122,99	121,47
13/12/2022	322.724	0,23%	123,98	121,68	124,66	122,81
12/12/2022	296.708	4,66%	117,56	116,23	122,66	122,53
09/12/2022	135.669	-1,99%	119,22	116,48	119,84	117,07
08/12/2022	206.301	-0,44%	121,53	119,07	121,855	119,45
07/12/2022	202.385	-0,56%	121,15	118,51	122,41	119,98
06/12/2022	683.246	1,04%	119,46	117,855	122,215	120,66
05/12/2022	873.560	-4,76%	120,55	119,001	125,51	119,42
02/12/2022	1.273.324	2,99%	120,55	119,80	127,12	125,39
01/12/2022	1.779.073	-1,07%	118,86	120,73	123,28	121,75
30/11/2022	2.076.238	3,92%	118,86	119,8225	123,74	123,06
29/11/2022	387.089	-0,90%	118,86	116,62	120,73	118,42
28/11/2022	677.194	3,20%	118,86	115,50	120,225	119,65
25/11/2022	472.352	-2,44%	118,86	115,30	120,37	115,94
24/11/2022	1.075.894	-1,04%	120,61	116,07	122,80	118,84
23/11/2022	1.075.894	-1,04%	120,61	116,07	122,80	118,84
22/11/2022	401.495	2,31%	116,65	117,00	120,195	120,09
21/11/2022	615.645	-1,05%	116,65	115,73	119,235	117,38
18/11/2022	1.048.130	2,64%	117,20	116,21	121,52	118,63
17/11/2022	978.448	0,64%	109,75	112,19	117,2564	115,58
16/11/2022	1.511.136	4,27%	109,75	109,01	115,47	114,85
15/11/2022	1.822.371	-0,22%	112,40	109,13	113,40	110,02
14/11/2022	1.224.406	-16,45%	114,26	109,02	118,96	110,26
11/11/2022	410.034	2,07%	129,76	128,485	134,48	131,97
10/11/2022	526.687	5,78%	125,00	126,19	129,84	129,30
09/11/2022	126.969	-1,40%	125,00	121,13	124,22	122,18
08/11/2022	268.418	-0,67%	125,00	122,39	125,52	123,91
07/11/2022	334.705	5,04%	119,55	118,73	125,70	124,72
04/11/2022	193.236	-0,47%	119,55	115,21	120,81	119,215
03/11/2022	554.022	5,13%	115,06	118,53	129,15	119,78
02/11/2022	343.827	-2,37%	115,06	112,635	117,72	113,94
01/11/2022	449.575	1,49%	116,78	114,85	119,415	116,71
31/10/2022	257.658	4,55%	103,95	108,48	116,99	115,00
28/10/2022	232.671	5,79%	103,95	103,72	109,87	109,77
27/10/2022	213.617	2,12%	103,95	101,01	105,19	103,76
26/10/2022	493.167	-4,95%	106,99	101,495	109,98	101,61
25/10/2022	311.942	0,04%	106,75	105,925	108,54	106,90
24/10/2022	116.422	-1,51%	106,69	103,59	108,49	106,86
21/10/2022	69.031	1,65%	106,69	105,00	109,84	108,465
20/10/2022	134.867	-1,98%	112,38	106,81	111,925	106,84
19/10/2022	185.167	-2,84%	111,32	108,36	111,1764	109,00
18/10/2022	128.271	-0,88%	113,99	110,115	114,87	111,07
17/10/2022	281.374	4,41%	109,33	106,66	112,29	112,06
14/10/2022	159.757	-4,40%	109,33	107,16	113,75	107,33
13/10/2022	253.552	1,24%	109,33	107,61	113,33	112,27
12/10/2022	141.036	0,82%	109,33	106,91	110,98	110,90
11/10/2022	218.051	-0,38%	109,33	105,205	112,38	110,00
10/10/2022	259.984	-2,28%	113,68	109,61	113,68	110,42
07/10/2022	323.222	-2,50%	115,73	112,02	117,82	113,00
06/10/2022	455.992	2,23%	112,31	109,18	116,25	115,99
05/10/2022	352.895	4,49%	107,615	107,00	114,19	113,46
04/10/2022	661.124	9,22%	101,82	101,29	108,65	108,59
03/10/2022	345.303	-3,72%	103,26	97,74	103,26	99,42
30/09/2022	207.323	0,62%	103,07	102,04	105,415	103,26
29/09/2022	269.556	-0,64%	103,07	99,29	103,99	102,63
28/09/2022	274.785	3,15%	103,07	99,17	103,38	103,29
27/09/2022	175.341	1,51%	103,07	97,17	101,135	100,14
26/09/2022	247.298	-1,99%	103,07	97,3601	102,86	98,65
23/09/2022	209.873	-3,11%	103,07	97,675	103,6321	100,65
22/09/2022	313.912	-2,01%	106,54	99,75	106,54	103,88
21/09/2022	284.797	-1,45%	108,35	105,27	108,88	106,01
20/09/2022	322.863	2,20%	104,98	102,35	108,97	107,57
19/09/2022	484.146	-1,93%	106,41	103,51	107,59	105,26
16/09/2022	366.048	-1,79%	108,33	105,3475	108,53	107,33
15/09/2022	329.058	2,51%	105,58	106,61	109,98	109,29
14/09/2022	236.557	3,81%	103,65	101,45	107,27	106,61
13/09/2022	237.170	-0,88%	101,23	100,49	103,04	102,70
12/09/2022	252.121	2,20%	102,16	101,19	105,28	103,61
09/09/2022	216.814	1,00%	101,84	100,47	104,20	101,38
08/09/2022	449.869	9,95%	90,13	90,685	100,69	100,00
07/09/2022	336.966	8,38%	88,33	88,94	91,45	95,49
06/09/2022	247.056	-0,37%	89,80	86,77	90,30	88,11
05/09/2022	287.280	-0,73%	89,80	87,19	90,0388	88,44
02/09/2022	287.280	-0,73%	89,80	87,19	90,0388	88,44
01/09/2022	211.491	-0,54%	89,59	87,54	90,18	89,09
31/08/2022	253.743	4,03%	86,25	85,67	90,23	89,57
30/08/2022	162.174	-2,13%	90,61	86,09	89,285	86,10
29/08/2022	153.728	-2,59%	90,17	87,06	90,62	87,97
26/08/2022	150.625	-3,83%	93,26	90,24	93,70	90,31
25/08/2022	151.604	-2,87%	92,41	91,89	96,76	93,91
24/08/2022	274.343	5,63%	92,41	90,15	97,91	96,63
23/08/2022	302.718	2,10%	89,77	89,105	92,40	91,48
22/08/2022	111.043	-3,23%	96,57	89,30	93,55	89,60
19/08/2022	253.410	-2,10%	96,57	92,02	94,11	92,59
18/08/2022	185.694	-2,28%	96,57	92,65	96,5455	94,58
17/08/2022	210.063	-3,16%	99,88	96,67	100,00	96,79
16/08/2022	337.393	-7,17%	107,66	99,26	107,64	99,94
15/08/2022	380.607	-2,33%	109,07	106,3001	110,34	107,66
12/08/2022	328.794	5,17%	105,98	103,285	110,39	110,23