Lineage Cell Therapeutics Inc (LCTX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
10/05/2023	100.985	-2,72%	1,49	1,42	1,51	1,43
09/05/2023	85.980	-2,01%	1,49	1,43	1,49	1,46
08/05/2023	146.018	4,20%	1,43	1,43	1,505	1,49
05/05/2023	105.744	2,86%	1,43	1,42	1,45	1,44
04/05/2023	108.331	-4,11%	1,44	1,40	1,455	1,40
03/05/2023	303.662	7,35%	1,38	1,36	1,50	1,46
02/05/2023	102.585	3,82%	1,33	1,325	1,38	1,36
01/05/2023	121.991	-3,68%	1,33	1,30	1,35	1,31
28/04/2023	81.990	-1,45%	1,375	1,36	1,39	1,36
27/04/2023	53.098	2,22%	1,35	1,33	1,37	1,38
26/04/2023	168.715	2,27%	1,33	1,32	1,36	1,35
25/04/2023	168.105	-4,35%	1,355	1,29	1,355	1,32
24/04/2023	82.702	1,49%	1,37	1,34	1,39	1,36
21/04/2023	110.871	-4,97%	1,40	1,3212	1,3906	1,34
20/04/2023	99.592	2,92%	1,38	1,36	1,41	1,41
19/04/2023	90.905	0,59%	1,38	1,37	1,41	1,3982
18/04/2023	102.269	1,46%	1,39	1,3791	1,42	1,39
17/04/2023	177.116	-2,84%	1,41	1,37	1,435	1,37
14/04/2023	119.908	-1,40%	1,43	1,375	1,4247	1,41
13/04/2023	169.384	2,14%	1,38	1,36	1,43	1,43
12/04/2023	130.829	0,72%	1,39	1,37	1,43	1,40
11/04/2023	155.193	-0,71%	1,38	1,355	1,43	1,39
10/04/2023	172.531	2,19%	1,40	1,34	1,42	1,40
06/04/2023	84.829	0,73%	1,38	1,36	1,44	1,39
05/04/2023	257.307	-6,16%	1,475	1,36	1,51	1,37
04/04/2023	85.463	-3,29%	1,51	1,45	1,515	1,47
03/04/2023	179.483	3,33%	1,495	1,49	1,55	1,55
31/03/2023	186.498	4,90%	1,47	1,4141	1,50	1,50
30/03/2023	88.279	0,69%	1,44	1,42	1,46	1,45
29/03/2023	143.492	5,11%	1,385	1,38	1,48	1,44
28/03/2023	75.527	-1,44%	1,41	1,37	1,42	1,37
27/03/2023	75.544	-3,43%	1,45	1,385	1,4501	1,41
24/03/2023	137.529	4,29%	1,40	1,34	1,46	1,46
23/03/2023	91.894	2,92%	1,385	1,38	1,42	1,41
22/03/2023	85.337	-1,44%	1,39	1,36	1,43	1,37
21/03/2023	96.622	0,73%	1,38	1,38	1,43	1,39
20/03/2023	62.287	-2,13%	1,38	1,35	1,385	1,38
17/03/2023	66.378	1,44%	1,365	1,34	1,42	1,41
16/03/2023	103.527	2,96%	1,35	1,3301	1,40	1,39
15/03/2023	112.617	-2,88%	1,38	1,34	1,41	1,35
14/03/2023	174.587	-2,11%	1,43	1,38	1,45	1,39
13/03/2023	163.520	-0,70%	1,40	1,38	1,44	1,42
10/03/2023	312.641	-2,06%	1,40	1,35	1,455	1,43
09/03/2023	185.257	-4,80%	1,44	1,37	1,48	1,39
08/03/2023	213.625	6,57%	1,37	1,37	1,48	1,46
07/03/2023	75.294	0,36%	1,38	1,345	1,41	1,385
06/03/2023	52.819	-1,79%	1,40	1,36	1,40	1,375
03/03/2023	81.965	0,72%	1,39	1,3704	1,43	1,40
02/03/2023	41.715	1,45%	1,375	1,3515	1,41	1,40
01/03/2023	112.281	2,22%	1,355	1,345	1,43	1,38
28/02/2023	99.981	6,30%	1,29	1,285	1,36	1,35
27/02/2023	59.815	4,92%	1,24	1,23	1,29	1,28
24/02/2023	104.152	-3,94%	1,26	1,22	1,29	1,22
23/02/2023	57.239	0,39%	1,24	1,24	1,282	1,275
22/02/2023	70.731	0,79%	1,285	1,26	1,305	1,27
21/02/2023	154.893	-8,70%	1,36	1,26	1,37	1,26
20/02/2023	34.881	2,24%	1,35	1,36	1,39	1,37
17/02/2023	34.881	2,24%	1,35	1,36	1,39	1,37
16/02/2023	144.674	-2,88%	1,36	1,34	1,42	1,35
15/02/2023	84.622	2,22%	1,345	1,33	1,39	1,38
14/02/2023	50.345	-1,47%	1,34	1,33	1,385	1,34
13/02/2023	118.410	0,37%	1,32	1,305	1,39	1,355
10/02/2023	157.777	-4,29%	1,39	1,3318	1,405	1,34
09/02/2023	78.751	-0,69%	1,425	1,40	1,445	1,43
08/02/2023	114.481	-1,39%	1,42	1,395	1,45	1,42
07/02/2023	503.263	0,70%	1,42	1,395	1,46	1,44
06/02/2023	198.198	0,70%	1,41	1,39	1,46	1,43
03/02/2023	165.357	2,14%	1,40	1,395	1,47	1,43
02/02/2023	203.344	0,00%	1,45	1,3793	1,45	1,40
01/02/2023	89.573	-4,11%	1,46	1,40	1,46	1,40
31/01/2023	97.815	1,39%	1,485	1,45	1,50	1,46
30/01/2023	87.967	1,43%	1,41	1,39	1,44	1,42
27/01/2023	150.546	0,73%	1,41	1,38	1,47	1,39
26/01/2023	128.217	-7,46%	1,49	1,38	1,49	1,3881
25/01/2023	43.376	0,67%	1,485	1,45	1,515	1,51
24/01/2023	26.605	2,04%	1,47	1,46	1,52	1,50
23/01/2023	107.874	-1,34%	1,48	1,46	1,52	1,47
20/01/2023	72.533	2,78%	1,45	1,45	1,51	1,48
19/01/2023	63.329	-0,69%	1,42	1,41	1,47	1,44
18/01/2023	107.738	-5,23%	1,55	1,43	1,58	1,45
17/01/2023	78.498	0,66%	1,52	1,505	1,5465	1,53
16/01/2023	122.763	-1,99%	1,52	1,50	1,54	1,48
13/01/2023	122.763	-1,99%	1,52	1,50	1,54	1,48
12/01/2023	248.874	4,08%	1,44	1,38	1,53	1,53
11/01/2023	197.054	4,23%	1,40	1,39	1,51	1,48
10/01/2023	54.234	2,90%	1,34	1,3273	1,42	1,42
09/01/2023	132.124	3,79%	1,32	1,30	1,39	1,37
06/01/2023	76.317	0,75%	1,31	1,30	1,37	1,34
05/01/2023	344.800	12,50%	1,19	1,17	1,37	1,35
04/01/2023	136.519	-2,44%	1,23	1,19	1,25	1,20
03/01/2023	152.901	5,13%	1,28	1,21	1,30	1,23
02/01/2023	441.260	-7,26%	1,24	1,08	1,25	1,15
30/12/2022	441.260	-7,26%	1,24	1,08	1,25	1,15
29/12/2022	337.587	17,93%	1,09	1,065	1,25	1,25
28/12/2022	623.293	0,95%	1,06	1,03	1,085	1,06
27/12/2022	327.154	-2,29%	1,12	1,04	1,12	1,065
23/12/2022	53.917	-0,99%	1,15	1,10	1,17	1,1089
22/12/2022	193.010	-8,20%	1,22	1,12	1,205	1,12
21/12/2022	147.047	2,50%	1,22	1,18	1,25	1,23
20/12/2022	154.214	-1,64%	1,18	1,14	1,26	1,20