Madrigal Pharmaceutical (MDGL)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
0 |
-1,58%
|
270,00
|
265,36
|
283,98
|
269,40
|
17/07/2024 |
247.853 |
-1,58%
|
270,00
|
265,36
|
283,98
|
269,40
|
16/07/2024 |
218.076 |
-2,23%
|
281,77
|
273,42
|
286,005
|
273,72
|
15/07/2024 |
262.752 |
-2,07%
|
286,56
|
276,20
|
287,50
|
279,95
|
12/07/2024 |
259.412 |
-1,54%
|
292,37
|
280,60
|
298,00
|
285,86
|
11/07/2024 |
234.725 |
2,09%
|
290,99
|
280,02
|
293,27
|
290,32
|
10/07/2024 |
124.269 |
-2,93%
|
289,75
|
283,02
|
294,5599
|
284,37
|
09/07/2024 |
145.817 |
0,76%
|
289,75
|
288,59
|
295,48
|
292,96
|
08/07/2024 |
258.239 |
5,13%
|
279,41
|
278,03
|
292,07
|
290,74
|
05/07/2024 |
104.509 |
1,80%
|
279,41
|
269,12
|
278,435
|
276,55
|
04/07/2024 |
56.485 |
0,00%
|
279,41
|
268,60
|
273,07
|
271,67
|
03/07/2024 |
56.472 |
-0,25%
|
279,41
|
268,60
|
273,07
|
271,00
|
02/07/2024 |
135.256 |
-2,74%
|
279,41
|
271,505
|
282,54
|
271,67
|
01/07/2024 |
221.847 |
-0,30%
|
277,02
|
276,87
|
282,37
|
279,31
|
28/06/2024 |
685.178 |
-1,93%
|
285,07
|
277,755
|
286,467
|
280,16
|
27/06/2024 |
176.668 |
3,74%
|
275,37
|
270,50
|
288,18
|
285,66
|
26/06/2024 |
192.016 |
-1,67%
|
279,00
|
267,68
|
277,62
|
275,36
|
25/06/2024 |
149.765 |
-1,39%
|
283,56
|
278,79
|
285,7256
|
280,04
|
24/06/2024 |
284.122 |
2,00%
|
278,42
|
275,1949
|
286,98
|
283,99
|
21/06/2024 |
440.667 |
3,97%
|
276,88
|
268,485
|
280,59
|
278,42
|
20/06/2024 |
253.589 |
-2,98%
|
276,88
|
260,00
|
271,13
|
267,79
|
19/06/2024 |
216.864 |
-0,12%
|
276,88
|
273,32
|
279,26
|
276,40
|
18/06/2024 |
157.771 |
-0,18%
|
276,88
|
273,32
|
279,26
|
276,215
|
17/06/2024 |
213.510 |
-0,31%
|
275,82
|
275,01
|
285,61
|
276,72
|
14/06/2024 |
294.303 |
0,21%
|
275,00
|
268,07
|
280,00
|
277,59
|
13/06/2024 |
305.879 |
-3,08%
|
285,83
|
276,12
|
288,727
|
277,02
|
12/06/2024 |
614.369 |
-2,11%
|
291,45
|
280,33
|
295,00
|
285,83
|
11/06/2024 |
1.170.275 |
14,56%
|
254,43
|
252,77
|
295,50
|
291,99
|
10/06/2024 |
295.620 |
4,31%
|
233,62
|
238,78
|
255,44
|
254,88
|
07/06/2024 |
325.309 |
1,24%
|
233,62
|
227,78
|
245,105
|
244,34
|
06/06/2024 |
455.534 |
2,28%
|
236,84
|
219,65
|
241,50
|
241,35
|
05/06/2024 |
1.440.922 |
-3,47%
|
237,73
|
208,60
|
236,84
|
235,88
|
04/06/2024 |
677.320 |
-0,46%
|
237,73
|
238,14
|
251,5899
|
244,35
|
03/06/2024 |
200.044 |
3,95%
|
237,73
|
235,775
|
245,49
|
245,49
|
31/05/2024 |
248.310 |
4,73%
|
226,29
|
221,875
|
236,70
|
236,16
|
30/05/2024 |
164.229 |
1,34%
|
234,81
|
223,715
|
228,875
|
225,49
|
29/05/2024 |
202.561 |
-0,35%
|
234,81
|
219,39
|
224,5523
|
222,51
|
28/05/2024 |
496.183 |
-2,74%
|
234,81
|
222,72
|
230,85
|
223,29
|
27/05/2024 |
0 |
-2,24%
|
234,81
|
228,73
|
235,03
|
229,58
|
24/05/2024 |
247.664 |
-2,24%
|
234,81
|
228,73
|
235,03
|
229,58
|
23/05/2024 |
334.447 |
-0,09%
|
235,19
|
227,06
|
239,03
|
234,85
|
22/05/2024 |
676.248 |
-3,06%
|
241,00
|
233,00
|
250,20
|
235,06
|
21/05/2024 |
293.919 |
4,48%
|
229,67
|
226,36
|
243,48
|
242,49
|
20/05/2024 |
219.737 |
5,47%
|
221,69
|
218,90
|
232,39
|
232,10
|
17/05/2024 |
164.962 |
1,33%
|
211,89
|
215,02
|
221,5199
|
220,06
|
16/05/2024 |
176.111 |
2,57%
|
211,89
|
210,95
|
217,6799
|
217,17
|
15/05/2024 |
287.047 |
0,36%
|
217,46
|
210,05
|
219,615
|
211,73
|
14/05/2024 |
184.530 |
-0,16%
|
206,40
|
209,835
|
219,505
|
210,98
|
13/05/2024 |
191.384 |
2,96%
|
206,40
|
205,99
|
217,035
|
211,32
|
10/05/2024 |
162.445 |
-0,81%
|
206,40
|
204,08
|
208,74
|
205,25
|
09/05/2024 |
252.007 |
-0,54%
|
208,33
|
200,08
|
209,89
|
206,92
|
08/05/2024 |
461.805 |
-4,55%
|
211,52
|
201,5001
|
215,00
|
208,04
|
07/05/2024 |
537.513 |
-7,48%
|
222,00
|
214,955
|
230,49
|
217,96
|
06/05/2024 |
294.204 |
2,49%
|
203,36
|
228,475
|
236,65
|
235,57
|
03/05/2024 |
286.870 |
6,38%
|
203,36
|
222,22
|
234,25
|
229,84
|
02/05/2024 |
315.739 |
2,59%
|
203,36
|
209,0517
|
218,1894
|
216,05
|
01/05/2024 |
297.770 |
3,22%
|
203,36
|
202,20
|
217,72
|
210,59
|
30/04/2024 |
300.774 |
1,47%
|
212,82
|
199,40
|
209,4316
|
204,02
|
29/04/2024 |
233.833 |
4,00%
|
212,82
|
191,1818
|
202,02
|
201,07
|
26/04/2024 |
303.946 |
-0,54%
|
212,82
|
189,00
|
195,58
|
193,33
|
25/04/2024 |
456.437 |
-5,02%
|
212,82
|
190,22
|
200,585
|
194,38
|
24/04/2024 |
390.638 |
-6,29%
|
212,82
|
204,25
|
219,99
|
204,65
|
23/04/2024 |
281.531 |
2,29%
|
212,82
|
210,10
|
225,66
|
218,38
|
22/04/2024 |
444.055 |
0,68%
|
221,85
|
197,86
|
217,14
|
213,49
|
19/04/2024 |
441.915 |
-4,60%
|
221,85
|
206,03
|
224,68
|
212,04
|
18/04/2024 |
179.641 |
-2,66%
|
237,00
|
220,74
|
227,305
|
222,26
|
17/04/2024 |
168.494 |
-1,99%
|
237,00
|
224,392
|
235,645
|
228,34
|
16/04/2024 |
221.748 |
0,70%
|
237,00
|
222,90
|
235,92
|
232,98
|
15/04/2024 |
169.890 |
-2,21%
|
237,00
|
229,01
|
242,67
|
231,37
|
12/04/2024 |
218.246 |
-3,54%
|
242,00
|
236,49
|
245,355
|
236,59
|
11/04/2024 |
154.980 |
0,25%
|
242,00
|
243,25
|
248,63
|
245,27
|
10/04/2024 |
152.715 |
-1,87%
|
242,00
|
241,48
|
246,23
|
244,67
|
09/04/2024 |
151.079 |
0,28%
|
245,84
|
244,02
|
253,17
|
249,34
|
08/04/2024 |
143.105 |
2,30%
|
245,84
|
246,2025
|
248,82
|
248,64
|
05/04/2024 |
187.024 |
0,65%
|
240,11
|
238,27
|
246,1659
|
243,04
|
04/04/2024 |
242.573 |
-1,54%
|
244,39
|
240,39
|
248,4193
|
241,46
|
03/04/2024 |
349.980 |
0,30%
|
242,00
|
241,13
|
247,33
|
245,23
|
02/04/2024 |
378.282 |
-4,40%
|
248,72
|
241,52
|
250,9359
|
244,50
|
01/04/2024 |
318.450 |
-4,23%
|
266,73
|
255,00
|
267,25
|
255,74
|
28/03/2024 |
296.719 |
3,18%
|
258,54
|
254,87
|
268,035
|
267,04
|
27/03/2024 |
307.435 |
4,52%
|
250,00
|
244,85
|
259,51
|
258,81
|
26/03/2024 |
161.766 |
0,00%
|
246,85
|
246,61
|
251,99
|
247,62
|
25/03/2024 |
239.497 |
-0,23%
|
248,85
|
246,54
|
257,4839
|
247,62
|
22/03/2024 |
363.911 |
-2,77%
|
258,49
|
242,38
|
258,52
|
248,20
|
21/03/2024 |
263.280 |
-1,44%
|
261,64
|
251,79
|
265,27
|
255,27
|
20/03/2024 |
452.817 |
-2,52%
|
267,00
|
251,51
|
267,00
|
258,99
|
19/03/2024 |
606.913 |
-6,20%
|
274,48
|
263,51
|
276,67
|
265,68
|
18/03/2024 |
572.469 |
4,76%
|
274,48
|
273,9513
|
292,86
|
283,23
|
15/03/2024 |
1.801.978 |
11,00%
|
293,90
|
262,15
|
299,98
|
270,37
|
14/03/2024 |
806.746 |
-10,69%
|
274,58
|
236,6401
|
276,30
|
243,8044
|
13/03/2024 |
549.294 |
3,93%
|
268,00
|
265,01
|
275,02
|
272,98
|
12/03/2024 |
360.918 |
0,97%
|
268,00
|
258,08
|
269,6815
|
262,67
|
11/03/2024 |
482.855 |
1,89%
|
258,21
|
253,00
|
266,83
|
260,15
|
08/03/2024 |
325.887 |
1,71%
|
256,96
|
247,24
|
261,525
|
255,32
|
07/03/2024 |
267.052 |
-2,47%
|
259,99
|
248,76
|
259,935
|
251,03
|
06/03/2024 |
429.587 |
3,58%
|
259,99
|
257,22
|
270,98
|
257,38
|
05/03/2024 |
244.002 |
0,78%
|
255,00
|
238,9301
|
249,39
|
248,49
|
04/03/2024 |
318.471 |
-2,02%
|
255,00
|
243,17
|
260,00
|
246,56
|
01/03/2024 |
291.005 |
6,53%
|
237,38
|
237,38
|
252,50
|
251,63
|
29/02/2024 |
364.226 |
-7,09%
|
259,11
|
235,50
|
261,99
|
236,20
|