Ligand Pharmaceuticals Inc Class B (LGND)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	2,14%	97,66	95,61	101,92	101,07
17/07/2024	124.371	2,14%	97,66	95,61	101,92	101,07
16/07/2024	64.959	2,36%	100,00	95,61	99,98	98,95
15/07/2024	111.784	-2,76%	100,00	95,89	100,00	96,67
12/07/2024	103.091	1,44%	97,30	98,0013	100,69	99,41
11/07/2024	111.067	1,77%	97,30	95,54	99,10	98,00
10/07/2024	183.729	5,01%	92,00	91,72	97,80	96,30
09/07/2024	160.243	5,56%	87,78	87,28	91,91	91,71
08/07/2024	125.896	2,98%	85,89	85,175	92,8975	86,88
05/07/2024	43.606	2,02%	84,90	81,75	84,53	84,37
04/07/2024	37.098	-2,47%	84,90	82,22	84,6201	82,70
03/07/2024	37.083	0,22%	84,90	82,22	84,59	84,98
02/07/2024	77.529	-0,07%	78,45	84,04	85,61	84,79
01/07/2024	99.076	0,70%	78,45	82,98	85,72	84,85
28/06/2024	218.158	2,17%	78,45	82,00	84,33	84,12
27/06/2024	86.863	5,80%	78,45	78,20	82,88	82,33
26/06/2024	53.822	-1,37%	78,45	77,55	79,025	77,82
25/06/2024	61.547	-1,33%	79,92	78,44	80,30	78,90
24/06/2024	54.499	0,72%	79,92	79,81	81,20	79,96
21/06/2024	140.716	-0,53%	79,92	79,295	81,12	79,39
20/06/2024	51.122	-0,91%	80,27	79,33	81,0146	79,81
19/06/2024	71.463	-0,12%	80,27	79,50	81,2916	80,54
18/06/2024	47.001	-0,24%	80,27	79,50	81,2916	80,445
17/06/2024	61.194	0,72%	80,00	77,58	80,75	80,64
14/06/2024	60.826	-1,57%	80,17	78,84	81,23	80,06
13/06/2024	45.615	1,49%	80,17	78,91	81,48	81,34
12/06/2024	56.386	0,06%	80,59	80,15	81,89	80,15
11/06/2024	78.212	0,72%	80,61	77,81	80,42	80,10
10/06/2024	100.479	-2,25%	80,61	77,435	80,61	79,53
07/06/2024	95.507	-1,23%	81,38	79,69	81,96	81,36
06/06/2024	76.853	-1,47%	83,41	81,485	83,1882	82,37
05/06/2024	61.095	3,43%	86,82	80,31	84,15	83,60
04/06/2024	136.743	-8,05%	86,82	79,50	87,0271	80,83
03/06/2024	88.655	3,36%	85,44	85,285	88,73	87,91
31/05/2024	81.633	1,30%	85,61	84,4645	86,82	85,05
30/05/2024	107.181	-1,17%	85,61	83,11	85,61	83,96
29/05/2024	77.308	-1,20%	84,27	83,68	85,185	84,95
28/05/2024	78.471	-0,49%	86,40	84,13	86,86	85,98
27/05/2024	0	1,76%	85,60	84,68	86,65	86,40
24/05/2024	124.392	1,76%	85,60	84,68	86,65	86,40
23/05/2024	83.361	-2,72%	87,01	83,17	87,475	84,91
22/05/2024	80.658	0,32%	87,01	86,935	88,215	87,28
21/05/2024	114.838	0,43%	86,50	86,49	88,52	87,00
20/05/2024	75.760	0,66%	85,87	85,87	87,29	86,63
17/05/2024	73.785	1,22%	85,53	85,17	86,90	86,06
16/05/2024	67.219	-0,87%	85,40	84,14	86,77	85,02
15/05/2024	69.901	0,54%	84,56	84,80	86,67	85,75
14/05/2024	103.101	1,45%	84,56	84,56	85,76	85,29
13/05/2024	79.132	-3,68%	87,34	83,93	87,53	84,07
10/05/2024	96.301	1,35%	79,27	84,0503	87,33	87,28
09/05/2024	392.782	7,17%	79,27	79,27	86,37	86,12
08/05/2024	192.346	9,75%	74,37	73,18	81,38	80,36
07/05/2024	111.148	0,54%	73,50	73,155	75,615	73,22
06/05/2024	82.718	-1,45%	74,05	72,62	74,6959	72,83
03/05/2024	101.904	2,19%	70,40	72,57	74,17	73,90
02/05/2024	97.874	1,26%	70,40	70,855	72,70	72,32
01/05/2024	75.550	2,19%	70,40	69,51	72,155	71,42
30/04/2024	87.501	-0,80%	70,40	69,69	70,8033	69,8935
29/04/2024	130.590	-0,16%	70,99	69,63	71,80	70,46
26/04/2024	59.154	0,28%	70,59	70,43	72,085	70,57
25/04/2024	75.103	-0,89%	70,24	69,63	71,165	70,37
24/04/2024	100.239	1,59%	72,98	69,165	71,00	71,00
23/04/2024	98.270	1,99%	72,98	69,27	71,155	69,89
22/04/2024	142.531	-5,44%	72,98	68,04	72,635	68,53
19/04/2024	92.517	-0,07%	80,81	71,16	72,95	72,47
18/04/2024	92.484	-8,05%	80,81	72,50	78,1399	72,52
17/04/2024	128.039	-1,31%	80,81	78,40	80,48	78,87
16/04/2024	108.882	0,19%	80,81	79,0575	81,52	79,92
15/04/2024	85.321	-1,95%	80,81	79,09	80,96	79,77
12/04/2024	119.660	-0,09%	81,42	80,43	81,6572	81,36
11/04/2024	109.259	0,81%	81,42	80,575	81,56	81,43
10/04/2024	106.986	-0,88%	79,63	78,875	81,04	80,78
09/04/2024	95.478	2,39%	78,01	78,8887	81,59	81,50
08/04/2024	120.453	2,10%	78,01	77,49	80,21	79,60
05/04/2024	121.196	-0,03%	78,01	76,47	78,35	77,96
04/04/2024	205.359	4,35%	72,60	76,925	78,72	77,98
03/04/2024	72.631	2,08%	72,60	72,585	74,882	74,73
02/04/2024	87.687	-0,53%	73,20	72,65	73,35	73,21
01/04/2024	140.729	0,68%	73,35	71,215	73,62	73,60
28/03/2024	82.945	2,57%	71,29	71,29	73,42	73,10
27/03/2024	139.237	3,83%	69,26	68,80	71,85	71,27
26/03/2024	69.999	-0,88%	69,82	68,245	70,25	68,64
25/03/2024	73.617	-2,47%	72,91	68,98	71,675	69,25
22/03/2024	39.983	-2,69%	72,91	71,00	72,46	71,00
21/03/2024	63.796	-0,21%	72,29	72,42	73,88	72,96
20/03/2024	98.410	1,25%	72,29	71,74	74,34	73,11
19/03/2024	59.623	0,10%	71,20	71,73	73,03	72,21
18/03/2024	111.069	1,48%	71,20	70,1093	73,65	72,14
15/03/2024	642.764	-1,17%	71,43	69,87	72,195	71,09
14/03/2024	144.518	-1,14%	72,72	71,45	73,91	71,93
13/03/2024	96.136	0,55%	72,44	72,28	74,04	72,76
12/03/2024	94.016	0,15%	72,52	71,055	72,59	72,36
11/03/2024	74.591	-2,06%	72,96	71,86	75,305	72,25
08/03/2024	120.774	1,79%	72,96	72,28	75,305	73,77
07/03/2024	86.043	-0,33%	72,96	72,63	74,90	72,47
06/03/2024	121.493	-1,74%	74,65	71,785	74,745	72,71
05/03/2024	144.734	-2,99%	75,71	72,395	76,8799	74,00
04/03/2024	109.488	-3,08%	78,75	75,49	78,75	76,28
01/03/2024	94.651	-0,82%	85,06	77,07	80,94	78,70
29/02/2024	215.916	-5,93%	85,06	75,825	85,06	79,35