Exelixis Inc (EXEL)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
804.790 |
0,00%
|
22,76
|
22,36
|
22,83
|
22,51
|
17/07/2024 |
804.790 |
-1,10%
|
22,76
|
22,36
|
22,83
|
22,51
|
16/07/2024 |
606.958 |
0,93%
|
22,68
|
22,66
|
22,93
|
22,76
|
15/07/2024 |
455.115 |
0,67%
|
22,44
|
22,41
|
22,65
|
22,55
|
12/07/2024 |
599.335 |
-0,67%
|
22,68
|
22,375
|
22,74
|
22,40
|
11/07/2024 |
560.958 |
2,27%
|
22,26
|
22,23
|
22,72
|
22,55
|
10/07/2024 |
552.122 |
-0,45%
|
22,15
|
21,995
|
22,30
|
22,05
|
09/07/2024 |
640.917 |
0,27%
|
22,03
|
21,86
|
22,15
|
22,15
|
08/07/2024 |
758.802 |
-0,05%
|
22,16
|
22,05
|
22,395
|
22,09
|
05/07/2024 |
308.242 |
0,64%
|
21,96
|
21,89
|
22,165
|
22,10
|
04/07/2024 |
379.907 |
0,00%
|
22,16
|
21,825
|
22,19
|
21,96
|
03/07/2024 |
379.907 |
-0,86%
|
22,16
|
21,825
|
22,19
|
21,96
|
02/07/2024 |
467.379 |
-0,45%
|
22,18
|
22,05
|
22,26
|
22,15
|
01/07/2024 |
713.806 |
-0,98%
|
22,50
|
22,23
|
22,715
|
22,25
|
28/06/2024 |
1.612.678 |
-0,27%
|
22,55
|
22,33
|
22,58
|
22,47
|
27/06/2024 |
762.583 |
0,67%
|
22,47
|
22,36
|
22,58
|
22,53
|
26/06/2024 |
669.750 |
0,54%
|
22,21
|
22,13
|
22,47
|
22,38
|
25/06/2024 |
923.484 |
-0,27%
|
22,36
|
22,095
|
22,43
|
22,26
|
24/06/2024 |
901.520 |
0,54%
|
22,21
|
22,20
|
22,55
|
22,32
|
21/06/2024 |
3.713.406 |
2,16%
|
21,88
|
21,88
|
22,22
|
22,20
|
20/06/2024 |
810.367 |
0,79%
|
21,44
|
21,37
|
21,815
|
21,73
|
19/06/2024 |
862.087 |
0,00%
|
21,77
|
21,485
|
21,88
|
21,56
|
18/06/2024 |
862.087 |
-0,83%
|
21,77
|
21,485
|
21,88
|
21,56
|
17/06/2024 |
644.363 |
0,18%
|
21,63
|
21,56
|
21,80
|
21,78
|
14/06/2024 |
538.182 |
-1,00%
|
21,86
|
21,63
|
21,875
|
21,74
|
13/06/2024 |
698.720 |
-0,45%
|
22,00
|
21,81
|
22,05
|
21,96
|
12/06/2024 |
962.810 |
0,14%
|
22,14
|
21,84
|
22,20
|
22,06
|
11/06/2024 |
988.445 |
-0,45%
|
21,73
|
21,895
|
22,10
|
22,03
|
10/06/2024 |
1.037.755 |
1,14%
|
21,73
|
21,54
|
22,18
|
22,13
|
07/06/2024 |
622.619 |
-1,35%
|
22,16
|
21,86
|
22,17
|
21,88
|
06/06/2024 |
976.141 |
1,00%
|
21,87
|
21,735
|
22,24
|
22,18
|
05/06/2024 |
927.436 |
1,01%
|
21,99
|
21,58
|
21,99
|
21,96
|
04/06/2024 |
1.082.437 |
-0,87%
|
21,99
|
21,68
|
22,16
|
21,74
|
03/06/2024 |
1.411.944 |
1,11%
|
21,59
|
21,565
|
22,30
|
21,93
|
31/05/2024 |
2.034.248 |
4,38%
|
21,37
|
21,18
|
21,725
|
21,69
|
30/05/2024 |
1.411.770 |
1,42%
|
20,43
|
20,40
|
20,885
|
20,78
|
29/05/2024 |
1.264.937 |
0,74%
|
20,43
|
20,14
|
20,595
|
20,49
|
28/05/2024 |
1.146.957 |
-1,12%
|
20,43
|
20,18
|
20,63
|
20,34
|
27/05/2024 |
863.876 |
0,00%
|
20,48
|
20,43
|
20,70
|
20,57
|
24/05/2024 |
863.876 |
-2,05%
|
20,48
|
20,43
|
20,70
|
20,57
|
23/05/2024 |
1.213.219 |
-2,81%
|
20,98
|
20,23
|
21,0379
|
20,41
|
22/05/2024 |
1.114.133 |
-0,10%
|
20,98
|
20,942
|
21,33
|
21,00
|
21/05/2024 |
1.261.290 |
-0,19%
|
21,01
|
20,89
|
21,19
|
21,02
|
20/05/2024 |
1.342.301 |
0,72%
|
20,99
|
20,87
|
21,21
|
21,06
|
17/05/2024 |
1.071.914 |
-1,51%
|
21,12
|
20,76
|
21,27
|
20,91
|
16/05/2024 |
1.246.366 |
0,52%
|
21,12
|
20,87
|
21,27
|
21,23
|
15/05/2024 |
1.203.793 |
0,62%
|
21,12
|
21,0925
|
21,365
|
21,12
|
14/05/2024 |
1.182.591 |
-1,32%
|
21,28
|
20,78
|
21,38
|
20,99
|
13/05/2024 |
1.101.416 |
-0,47%
|
21,37
|
21,125
|
21,59
|
21,27
|
10/05/2024 |
1.198.307 |
-1,79%
|
21,70
|
21,345
|
21,93
|
21,37
|
09/05/2024 |
965.154 |
0,79%
|
21,62
|
21,545
|
21,789
|
21,76
|
08/05/2024 |
1.287.462 |
-2,53%
|
22,23
|
21,565
|
22,23
|
21,59
|
07/05/2024 |
1.842.783 |
1,14%
|
22,00
|
21,965
|
22,31
|
22,15
|
06/05/2024 |
1.492.368 |
0,00%
|
22,00
|
21,795
|
22,30
|
21,90
|
03/05/2024 |
1.617.103 |
-1,00%
|
23,79
|
21,732
|
22,47
|
21,90
|
02/05/2024 |
2.024.000 |
0,84%
|
23,79
|
21,54
|
22,20
|
22,11
|
01/05/2024 |
4.807.312 |
-6,54%
|
23,79
|
20,69
|
22,24
|
21,925
|
30/04/2024 |
1.321.466 |
-1,14%
|
23,79
|
23,44
|
23,73
|
23,46
|
29/04/2024 |
998.744 |
0,13%
|
23,79
|
23,595
|
23,89
|
23,73
|
26/04/2024 |
1.083.247 |
0,72%
|
23,68
|
23,36
|
23,755
|
23,70
|
25/04/2024 |
730.712 |
-0,76%
|
23,68
|
23,355
|
23,74
|
23,53
|
24/04/2024 |
716.976 |
1,80%
|
23,02
|
23,20
|
23,78
|
23,71
|
23/04/2024 |
1.309.070 |
1,84%
|
23,02
|
23,02
|
23,47
|
23,29
|
22/04/2024 |
1.017.465 |
1,55%
|
22,61
|
22,60
|
23,06
|
22,87
|
19/04/2024 |
1.480.794 |
0,13%
|
23,00
|
22,23
|
22,71
|
22,52
|
18/04/2024 |
1.792.459 |
-1,66%
|
23,00
|
22,465
|
23,225
|
22,49
|
17/04/2024 |
1.838.314 |
0,22%
|
22,90
|
22,825
|
23,29
|
22,87
|
16/04/2024 |
1.082.415 |
0,53%
|
22,60
|
22,60
|
23,075
|
22,82
|
15/04/2024 |
986.519 |
-0,48%
|
22,93
|
22,64
|
23,065
|
22,70
|
12/04/2024 |
894.637 |
0,71%
|
23,33
|
22,64
|
23,045
|
22,81
|
11/04/2024 |
1.540.871 |
-4,35%
|
23,33
|
22,42
|
23,39
|
22,65
|
10/04/2024 |
1.016.369 |
-0,17%
|
23,33
|
23,40
|
23,795
|
23,68
|
09/04/2024 |
868.344 |
1,59%
|
23,33
|
23,285
|
23,745
|
23,72
|
08/04/2024 |
1.072.719 |
0,91%
|
23,63
|
22,85
|
23,425
|
23,35
|
05/04/2024 |
1.381.748 |
-1,49%
|
23,63
|
23,085
|
23,45
|
23,14
|
04/04/2024 |
1.604.290 |
-0,84%
|
23,63
|
23,38
|
23,95
|
23,49
|
03/04/2024 |
1.295.357 |
1,50%
|
23,63
|
23,345
|
23,835
|
23,69
|
02/04/2024 |
1.685.687 |
-1,44%
|
23,63
|
23,245
|
23,59
|
23,34
|
01/04/2024 |
1.306.942 |
-0,21%
|
23,63
|
23,22
|
23,705
|
23,68
|
28/03/2024 |
1.485.739 |
-0,55%
|
23,93
|
22,70
|
23,98
|
23,73
|
27/03/2024 |
1.060.571 |
1,06%
|
23,70
|
23,66
|
23,90
|
23,86
|
26/03/2024 |
1.297.366 |
-0,38%
|
23,70
|
23,58
|
23,80
|
23,61
|
25/03/2024 |
1.419.335 |
-0,34%
|
23,75
|
23,665
|
23,93
|
23,70
|
22/03/2024 |
1.384.938 |
-0,59%
|
23,82
|
23,775
|
24,00
|
23,78
|
21/03/2024 |
1.991.819 |
0,89%
|
23,82
|
23,56
|
24,07
|
23,92
|
20/03/2024 |
1.568.474 |
1,02%
|
23,41
|
23,2825
|
23,73
|
23,71
|
19/03/2024 |
968.662 |
1,30%
|
23,19
|
23,19
|
23,51
|
23,47
|
18/03/2024 |
1.642.312 |
0,83%
|
23,14
|
23,07
|
23,42
|
23,17
|
15/03/2024 |
3.870.072 |
1,64%
|
22,62
|
22,55
|
23,015
|
22,98
|
14/03/2024 |
1.742.703 |
-1,99%
|
22,77
|
22,40
|
23,10
|
22,61
|
13/03/2024 |
1.931.214 |
1,68%
|
22,77
|
22,77
|
23,19
|
23,07
|
12/03/2024 |
1.407.224 |
1,02%
|
22,42
|
22,32
|
22,705
|
22,69
|
11/03/2024 |
1.486.214 |
1,13%
|
22,29
|
22,235
|
22,59
|
22,46
|
08/03/2024 |
876.815 |
0,54%
|
22,33
|
22,065
|
22,38
|
22,21
|
07/03/2024 |
1.320.690 |
-1,30%
|
22,33
|
22,095
|
22,5075
|
22,09
|
06/03/2024 |
1.273.671 |
0,54%
|
22,33
|
22,305
|
22,54
|
22,38
|
05/03/2024 |
1.591.186 |
-1,29%
|
22,03
|
22,24
|
22,805
|
22,26
|
04/03/2024 |
1.459.127 |
1,39%
|
22,03
|
22,23
|
22,655
|
22,55
|
01/03/2024 |
2.308.018 |
1,55%
|
22,03
|
22,03
|
22,63
|
22,24
|
29/02/2024 |
2.406.221 |
-0,05%
|
22,08
|
21,875
|
22,245
|
21,90
|