Ligand Pharmaceuticals Inc Class B (LGND)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	84.231	-1,17%	66,86	65,60	67,16	66,80
29/12/2022	107.624	1,96%	67,20	66,76	69,54	67,59
28/12/2022	74.639	1,28%	65,55	64,84	66,72	66,29
27/12/2022	64.258	-2,78%	67,77	65,20	67,77	65,45
23/12/2022	36.725	0,19%	67,81	66,14	68,305	67,16
22/12/2022	151.810	2,70%	64,85	63,53	67,10	67,03
21/12/2022	197.465	3,55%	63,51	63,51	67,13	65,27
20/12/2022	199.679	-3,15%	65,00	62,10	65,76	63,03
19/12/2022	268.953	3,88%	63,51	62,99	66,72	65,08
16/12/2022	1.048.857	0,81%	61,34	60,93	63,585	62,65
15/12/2022	290.767	-3,03%	63,77	61,72	64,68	62,15
14/12/2022	230.046	0,74%	63,74	62,58	64,76	64,09
13/12/2022	218.077	-1,82%	66,76	62,83	68,22	63,62
12/12/2022	180.482	2,18%	63,12	62,42	65,92	64,80
09/12/2022	126.224	-1,38%	64,20	62,92	64,96	63,42
08/12/2022	117.071	-2,15%	66,18	63,60	66,51	64,31
07/12/2022	108.109	-3,11%	67,95	65,45	68,46	65,72
06/12/2022	484.263	-2,68%	69,91	67,18	69,34	67,83
05/12/2022	377.306	-4,07%	72,35	68,76	73,07	69,70
02/12/2022	473.840	5,30%	69,12	68,635	73,08	72,66
01/12/2022	294.695	-3,99%	72,90	69,69	72,40	69,99
30/11/2022	342.283	2,00%	71,86	70,49	73,51	72,90
29/11/2022	368.451	-0,25%	71,49	70,50	73,50	71,47
28/11/2022	258.653	-2,55%	73,22	71,16	74,66	71,73
25/11/2022	113.265	0,64%	73,00	72,86	74,505	73,61
24/11/2022	309.558	-2,31%	74,56	73,06	76,00	73,14
23/11/2022	309.558	-2,31%	74,56	73,06	76,00	73,14
22/11/2022	331.252	-4,62%	77,49	74,34	78,04	74,87
21/11/2022	299.941	1,49%	77,49	76,47	78,735	78,50
18/11/2022	457.487	-1,28%	78,48	77,08	80,28	77,35
17/11/2022	308.547	-1,66%	78,48	77,325	79,51	78,35
16/11/2022	225.161	0,77%	81,27	77,29	81,22	79,67
15/11/2022	308.934	-1,24%	81,27	78,82	83,14	78,84
14/11/2022	76.512	-1,95%	69,60	79,80	83,93	79,83
11/11/2022	72.894	-0,76%	69,60	79,00	82,21	81,42
10/11/2022	119.173	9,02%	69,60	77,9292	83,45	82,04
09/11/2022	107.722	7,59%	69,60	68,87	76,60	75,26
08/11/2022	170.484	11,31%	67,80	65,33	73,88	69,95
07/11/2022	86.731	1,21%	63,46	60,92	63,83	62,75
04/11/2022	110.704	-1,08%	63,46	60,115	63,47	62,13
03/11/2022	149.884	-7,78%	66,90	61,12	70,245	62,71
02/11/2022	265.170	28,89%	87,65	57,785	68,84	68,00
01/11/2022	119.623	-3,47%	87,65	84,375	88,965	84,61
31/10/2022	63.013	-0,47%	88,26	86,99	89,50	87,65
28/10/2022	131.164	2,40%	86,09	85,435	89,01	87,99
27/10/2022	92.153	-1,23%	88,19	85,50	88,595	85,93
26/10/2022	73.346	-0,33%	87,71	85,39	89,485	87,00
25/10/2022	95.365	0,58%	87,52	86,865	89,13	87,29
24/10/2022	124.548	-0,20%	86,86	84,75	87,85	86,79
21/10/2022	60.125	1,49%	89,64	84,97	87,835	87,08
20/10/2022	56.229	-4,14%	89,64	85,72	90,29	85,87
19/10/2022	50.274	-3,69%	95,85	89,00	91,46	89,58
18/10/2022	52.055	-1,61%	95,85	92,34	97,037	92,87
17/10/2022	49.828	5,48%	94,38	90,48	95,19	94,39
14/10/2022	43.720	-3,76%	94,38	89,17	94,70	89,49
13/10/2022	46.605	1,91%	92,54	88,3088	93,39	92,99
12/10/2022	32.565	-1,58%	92,54	91,19	92,65	91,25
11/10/2022	45.801	0,27%	92,55	90,22	94,37	92,71
10/10/2022	36.024	-1,76%	94,55	92,10	94,55	92,46
07/10/2022	68.606	-2,71%	97,34	93,64	95,34	94,12
06/10/2022	61.969	2,22%	95,36	95,12	97,80	96,74
05/10/2022	78.074	0,83%	92,51	90,11	95,00	94,64
04/10/2022	104.696	7,85%	88,11	88,11	93,88	93,86
03/10/2022	44.242	1,07%	86,21	84,0315	88,90	87,03
30/09/2022	47.240	0,63%	84,13	85,96	89,52	86,11
29/09/2022	58.810	0,68%	84,13	82,825	85,89	85,765
28/09/2022	45.204	6,22%	78,20	81,53	85,57	85,19
27/09/2022	73.116	3,98%	78,20	79,13	81,275	80,20
26/09/2022	80.754	-4,92%	80,60	76,71	82,29	77,13
23/09/2022	72.525	-0,47%	80,57	79,50	81,555	81,12
22/09/2022	61.311	-2,03%	82,82	80,86	82,37	81,50
21/09/2022	63.680	-2,44%	85,81	82,74	86,37	83,19
20/09/2022	69.363	-1,55%	85,74	84,49	86,11	85,27
19/09/2022	94.960	-1,41%	87,56	84,31	87,47	86,61
16/09/2022	174.104	-2,53%	88,89	85,13	88,89	87,85
15/09/2022	82.273	0,69%	89,50	88,855	90,81	90,13
14/09/2022	88.852	-1,64%	91,40	88,37	91,84	89,51
13/09/2022	77.385	-4,10%	91,77	90,01	93,21	91,00
12/09/2022	70.725	-1,26%	93,24	93,8301	95,955	94,89
09/09/2022	57.135	-0,79%	93,24	95,65	96,85	95,01
08/09/2022	50.299	2,18%	93,24	92,72	96,315	95,77
07/09/2022	88.735	3,74%	90,44	91,08	93,73	93,73
06/09/2022	59.958	-3,77%	95,54	90,05	95,39	90,35
05/09/2022	64.024	-0,19%	95,54	92,97	97,215	93,89
02/09/2022	64.024	-0,19%	95,54	92,97	97,215	93,89
01/09/2022	53.656	1,82%	92,06	90,6018	94,215	94,07
31/08/2022	41.618	-0,71%	94,41	92,25	95,01	92,39
30/08/2022	56.678	-3,62%	96,79	90,255	97,22	93,05
29/08/2022	60.866	-2,22%	97,05	96,19	98,73	96,54
26/08/2022	62.600	-5,78%	104,21	98,215	103,38	98,73
25/08/2022	40.537	1,40%	104,43	102,03	104,76	104,79
24/08/2022	26.226	1,69%	100,83	99,825	104,29	103,31
23/08/2022	28.533	0,67%	101,08	100,14	103,41	101,59
22/08/2022	56.748	-1,74%	101,68	100,19	103,01	100,91
19/08/2022	38.911	-1,38%	102,63	102,28	104,32	102,70
18/08/2022	47.509	-1,79%	105,43	102,17	104,77	104,14
17/08/2022	48.491	-1,41%	105,69	105,53	108,25	106,04
16/08/2022	54.016	0,28%	106,23	104,45	108,205	107,61
15/08/2022	55.985	0,89%	105,28	105,28	109,00	107,31
12/08/2022	44.955	4,31%	102,18	103,31	106,63	106,36