Emergent BioSolutions Inc (EBS)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09/10/2023 |
353.786 |
-3,34%
|
2,92
|
2,79
|
2,91
|
2,89
|
06/10/2023 |
651.408 |
0,67%
|
2,89
|
2,75
|
3,00
|
2,99
|
05/10/2023 |
834.878 |
1,37%
|
2,99
|
2,78
|
2,97
|
2,97
|
04/10/2023 |
701.077 |
-2,01%
|
3,15
|
2,84
|
3,02
|
2,93
|
03/10/2023 |
959.797 |
-5,38%
|
3,15
|
2,98
|
3,405
|
2,99
|
02/10/2023 |
556.334 |
-7,06%
|
3,38
|
3,15
|
3,405
|
3,16
|
29/09/2023 |
565.625 |
2,72%
|
3,38
|
3,28
|
3,43
|
3,40
|
28/09/2023 |
953.340 |
0,30%
|
3,37
|
3,13
|
3,37
|
3,31
|
27/09/2023 |
688.066 |
0,92%
|
3,37
|
3,20
|
3,41
|
3,30
|
26/09/2023 |
1.436.931 |
3,16%
|
3,09
|
3,08
|
3,35
|
3,27
|
25/09/2023 |
875.411 |
-2,76%
|
3,23
|
3,1389
|
3,2408
|
3,17
|
22/09/2023 |
713.927 |
-5,23%
|
3,57
|
3,20
|
3,47
|
3,26
|
21/09/2023 |
1.009.765 |
-5,75%
|
3,57
|
3,40
|
3,62
|
3,44
|
20/09/2023 |
602.891 |
-2,93%
|
3,68
|
3,65
|
3,84
|
3,65
|
19/09/2023 |
769.792 |
1,35%
|
3,68
|
3,525
|
3,78
|
3,76
|
18/09/2023 |
1.358.997 |
-6,55%
|
4,095
|
3,615
|
4,165
|
3,71
|
15/09/2023 |
2.585.038 |
-4,11%
|
4,095
|
3,81
|
4,29
|
3,97
|
14/09/2023 |
846.124 |
5,08%
|
4,13
|
3,95
|
4,2047
|
4,14
|
13/09/2023 |
1.226.033 |
-4,14%
|
4,13
|
3,89
|
4,15
|
3,94
|
12/09/2023 |
874.184 |
-2,61%
|
4,18
|
4,04
|
4,24
|
4,11
|
11/09/2023 |
1.102.253 |
-7,66%
|
4,64
|
4,17
|
4,66
|
4,22
|
08/09/2023 |
855.090 |
4,58%
|
4,35
|
4,21
|
4,58
|
4,57
|
07/09/2023 |
1.071.301 |
-4,59%
|
4,50
|
4,16
|
4,89
|
4,37
|
06/09/2023 |
1.171.646 |
-4,98%
|
4,80
|
4,36
|
4,89
|
4,58
|
05/09/2023 |
1.136.716 |
-5,12%
|
4,75
|
4,82
|
5,21
|
4,82
|
04/09/2023 |
1.257.302 |
8,32%
|
4,75
|
4,63
|
5,155
|
5,08
|
01/09/2023 |
1.257.302 |
8,32%
|
4,75
|
4,63
|
5,155
|
5,08
|
31/08/2023 |
3.020.493 |
3,30%
|
4,65
|
4,63
|
5,4173
|
4,69
|
30/08/2023 |
2.248.476 |
11,55%
|
4,21
|
4,045
|
4,60
|
4,54
|
29/08/2023 |
1.345.809 |
-7,69%
|
4,21
|
4,01
|
4,265
|
4,08
|
28/08/2023 |
793.070 |
-2,64%
|
4,64
|
4,32
|
4,64
|
4,42
|
25/08/2023 |
812.057 |
0,22%
|
4,64
|
4,445
|
4,67
|
4,54
|
24/08/2023 |
1.858.632 |
0,00%
|
4,53
|
4,32
|
4,69
|
4,53
|
23/08/2023 |
1.676.325 |
0,91%
|
4,91
|
4,35
|
4,77
|
4,5207
|
22/08/2023 |
2.720.530 |
-5,99%
|
4,91
|
4,20
|
4,505
|
4,475
|
21/08/2023 |
635.982 |
-4,23%
|
4,91
|
4,74
|
4,96
|
4,76
|
18/08/2023 |
465.332 |
-2,93%
|
5,245
|
4,95
|
5,215
|
4,97
|
17/08/2023 |
573.129 |
-0,20%
|
5,245
|
5,01
|
5,279
|
5,12
|
16/08/2023 |
737.094 |
-1,35%
|
5,14
|
5,055
|
5,21
|
5,12
|
15/08/2023 |
761.602 |
-5,46%
|
5,38
|
5,145
|
5,49
|
5,19
|
14/08/2023 |
689.063 |
0,18%
|
5,81
|
5,2397
|
5,535
|
5,49
|
11/08/2023 |
1.057.021 |
-4,20%
|
5,81
|
5,28
|
5,69
|
5,48
|
10/08/2023 |
1.031.771 |
-3,38%
|
5,81
|
5,61
|
6,05
|
5,72
|
09/08/2023 |
2.384.539 |
-17,85%
|
7,01
|
5,53
|
7,065
|
5,915
|
08/08/2023 |
570.838 |
-2,70%
|
7,28
|
7,01
|
7,36
|
7,20
|
07/08/2023 |
593.824 |
1,23%
|
7,37
|
7,2007
|
7,48
|
7,40
|
04/08/2023 |
376.782 |
1,53%
|
7,35
|
7,175
|
7,49
|
7,31
|
03/08/2023 |
353.885 |
-0,14%
|
7,21
|
7,025
|
7,285
|
7,20
|
02/08/2023 |
701.085 |
-8,22%
|
7,745
|
7,13
|
7,745
|
7,26
|
01/08/2023 |
2.079.345 |
15,12%
|
6,815
|
7,31
|
8,21
|
7,92
|
31/07/2023 |
419.567 |
1,48%
|
6,815
|
6,75
|
6,985
|
6,88
|
28/07/2023 |
681.829 |
-1,74%
|
7,07
|
6,7212
|
7,07
|
6,78
|
27/07/2023 |
494.925 |
-3,63%
|
7,215
|
6,82
|
7,3563
|
6,90
|
26/07/2023 |
409.734 |
2,14%
|
7,00
|
6,9815
|
7,2206
|
7,16
|
25/07/2023 |
901.031 |
-4,37%
|
7,29
|
6,93
|
7,32
|
7,01
|
24/07/2023 |
520.707 |
-2,40%
|
7,45
|
7,31
|
7,71
|
7,33
|
21/07/2023 |
2.034.656 |
6,52%
|
7,50
|
7,06
|
7,93
|
7,52
|
20/07/2023 |
216.796 |
1,53%
|
7,19
|
7,015
|
7,27
|
7,28
|
19/07/2023 |
458.237 |
1,70%
|
7,29
|
6,96
|
7,355
|
7,17
|
18/07/2023 |
344.833 |
-3,29%
|
7,29
|
7,04
|
7,575
|
7,05
|
17/07/2023 |
365.563 |
1,11%
|
7,23
|
7,135
|
7,39
|
7,29
|
14/07/2023 |
324.533 |
-0,96%
|
7,19
|
7,13
|
7,32
|
7,21
|
13/07/2023 |
344.881 |
-1,36%
|
7,36
|
7,255
|
7,64
|
7,28
|
12/07/2023 |
388.354 |
1,37%
|
7,165
|
7,1238
|
7,50
|
7,38
|
11/07/2023 |
416.356 |
1,53%
|
7,165
|
7,03
|
7,44
|
7,28
|
10/07/2023 |
470.698 |
1,85%
|
7,07
|
7,00
|
7,27
|
7,17
|
07/07/2023 |
473.533 |
1,73%
|
6,98
|
6,93
|
7,305
|
7,04
|
06/07/2023 |
689.356 |
-5,98%
|
7,26
|
6,77
|
7,2334
|
6,92
|
05/07/2023 |
550.854 |
-2,77%
|
7,38
|
7,25
|
7,60
|
7,36
|
04/07/2023 |
264.654 |
3,27%
|
7,38
|
7,415
|
7,70
|
7,59
|
03/07/2023 |
264.654 |
3,27%
|
7,38
|
7,415
|
7,70
|
7,59
|
30/06/2023 |
522.326 |
-3,54%
|
7,81
|
7,33
|
7,70
|
7,35
|
29/06/2023 |
743.289 |
-0,91%
|
7,69
|
7,45
|
7,95
|
7,62
|
28/06/2023 |
776.986 |
-8,89%
|
8,34
|
7,64
|
8,31
|
7,69
|
27/06/2023 |
633.439 |
-6,47%
|
8,995
|
8,375
|
9,23
|
8,67
|
26/06/2023 |
324.359 |
-0,54%
|
9,47
|
9,255
|
9,66
|
9,27
|
23/06/2023 |
317.910 |
1,67%
|
9,43
|
9,09
|
9,56
|
9,76
|
22/06/2023 |
399.277 |
-1,34%
|
9,65
|
9,2806
|
9,73
|
9,60
|
21/06/2023 |
727.521 |
4,06%
|
8,12
|
9,20
|
9,96
|
9,73
|
20/06/2023 |
904.579 |
11,05%
|
8,12
|
8,30
|
9,60
|
9,35
|
19/06/2023 |
774.100 |
4,08%
|
8,12
|
7,93
|
8,4999
|
8,42
|
16/06/2023 |
774.100 |
4,08%
|
8,12
|
7,93
|
8,4999
|
8,42
|
15/06/2023 |
327.886 |
0,75%
|
8,17
|
7,94
|
8,155
|
8,09
|
14/06/2023 |
458.407 |
-0,74%
|
8,17
|
7,90
|
8,33
|
8,03
|
13/06/2023 |
429.976 |
-1,94%
|
8,26
|
8,07
|
8,54
|
8,09
|
12/06/2023 |
379.238 |
0,00%
|
8,20
|
8,08
|
8,34
|
8,25
|
09/06/2023 |
336.843 |
-1,67%
|
8,445
|
8,15
|
8,62
|
8,25
|
08/06/2023 |
273.856 |
-1,29%
|
8,41
|
8,19
|
8,51
|
8,39
|
07/06/2023 |
495.879 |
6,12%
|
7,91
|
8,01
|
8,52
|
8,50
|
06/06/2023 |
480.974 |
1,26%
|
7,91
|
7,75
|
8,22
|
8,01
|
05/06/2023 |
505.894 |
-4,01%
|
8,13
|
7,855
|
8,22
|
7,91
|
02/06/2023 |
397.885 |
0,48%
|
8,35
|
8,16
|
8,44
|
8,239
|
01/06/2023 |
317.880 |
-3,87%
|
8,575
|
8,17
|
8,57
|
8,20
|
31/05/2023 |
552.345 |
0,61%
|
8,18
|
8,0265
|
8,57
|
8,53
|
30/05/2023 |
552.345 |
0,61%
|
8,18
|
8,0265
|
8,57
|
8,22
|
29/05/2023 |
285.093 |
0,25%
|
8,09
|
8,015
|
8,225
|
8,17
|
26/05/2023 |
285.093 |
0,25%
|
8,09
|
8,015
|
8,225
|
8,17
|
25/05/2023 |
236.945 |
-3,21%
|
8,31
|
8,01
|
8,34
|
8,15
|
24/05/2023 |
294.147 |
-3,66%
|
8,60
|
8,25
|
8,73
|
8,42
|
23/05/2023 |
335.574 |
1,98%
|
8,69
|
8,675
|
9,17
|
8,74
|