Myriad Genetics Inc (MYGN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	1.064.696	0,00%	24,38	24,00	24,55	24,46
28/06/2024	1.064.696	0,62%	24,38	24,00	24,55	24,46
27/06/2024	211.339	-1,26%	24,81	24,16	24,83	24,31
26/06/2024	221.462	-0,16%	24,47	23,92	24,78	24,62
25/06/2024	180.860	0,57%	24,40	24,12	24,88	24,66
24/06/2024	276.950	1,07%	24,26	23,96	24,78	24,52
21/06/2024	2.241.987	1,93%	23,87	23,63	24,40	24,26
20/06/2024	258.023	-0,42%	23,76	23,615	24,26	23,80
19/06/2024	304.730	0,00%	24,06	23,41	24,25	23,90
18/06/2024	304.730	3,02%	24,06	23,41	24,25	23,90
17/06/2024	475.414	3,58%	23,12	22,93	24,07	24,03
14/06/2024	489.315	-0,39%	23,33	22,35	23,43	23,20
13/06/2024	389.542	-1,15%	23,33	23,01	23,53	23,29
12/06/2024	655.559	4,85%	24,01	22,95	24,26	23,56
11/06/2024	414.286	1,26%	21,96	21,76	22,495	22,47
10/06/2024	412.045	0,23%	21,81	21,22	22,21	22,19
07/06/2024	328.433	-0,72%	21,99	21,81	22,32	22,14
06/06/2024	411.796	-1,76%	22,56	22,27	23,27	22,30
05/06/2024	305.405	1,61%	22,05	22,22	22,845	22,70
04/06/2024	490.874	-0,05%	22,05	21,82	22,65	22,34
03/06/2024	543.991	-1,80%	22,04	21,77	23,03	22,35
31/05/2024	457.167	1,34%	22,85	22,425	23,20	22,76
30/05/2024	469.826	-1,06%	22,85	22,18	22,90	22,46
29/05/2024	369.839	-2,66%	22,85	22,51	23,09	22,70
28/05/2024	313.662	0,69%	23,41	22,68	23,82	23,32
27/05/2024	183.840	0,00%	23,41	22,96	23,51	23,16
24/05/2024	183.840	-3,46%	23,41	22,96	23,51	23,16
23/05/2024	459.377	-3,00%	24,06	23,21	24,06	23,27
22/05/2024	502.065	-1,60%	24,27	23,88	24,93	23,99
21/05/2024	260.275	-2,52%	24,62	24,32	24,95	24,38
20/05/2024	676.325	-1,11%	25,19	24,94	25,4899	25,01
17/05/2024	450.875	2,76%	24,79	24,61	25,54	25,29
16/05/2024	675.409	-0,20%	25,22	23,77	24,915	24,61
15/05/2024	1.143.561	-2,76%	25,22	24,63	25,65	24,66
14/05/2024	797.052	1,73%	25,22	24,91	25,50	25,36
13/05/2024	857.850	-2,12%	25,48	24,885	25,86	24,93
10/05/2024	943.312	0,87%	25,16	24,99	25,95	25,47
09/05/2024	846.186	5,43%	24,00	23,6712	25,28	25,25
08/05/2024	1.987.974	21,08%	23,48	22,13	24,17	23,95
07/05/2024	641.042	-0,95%	19,96	19,50	20,15	19,78
06/05/2024	437.118	2,57%	19,85	19,47	20,20	19,97
03/05/2024	386.371	1,30%	19,85	19,40	20,09	19,47
02/05/2024	369.557	-1,28%	19,49	19,05	19,74	19,22
01/05/2024	733.595	-0,51%	19,49	18,825	20,03	19,47
30/04/2024	442.351	-1,16%	19,49	19,37	20,05	19,57
29/04/2024	1.092.588	8,91%	18,11	18,41	19,88	19,80
26/04/2024	422.845	1,11%	18,11	17,90	18,46	18,18
25/04/2024	462.771	-3,49%	18,34	17,92	18,34	17,98
24/04/2024	333.723	0,16%	18,54	18,37	18,84	18,63
23/04/2024	355.949	0,60%	18,51	18,59	19,00	18,60
22/04/2024	337.667	-0,05%	18,76	18,43	18,76	18,49
19/04/2024	341.851	-0,05%	18,57	18,25	18,685	18,50
18/04/2024	476.384	-0,70%	18,57	18,22	18,905	18,51
17/04/2024	377.195	-1,48%	18,93	18,60	19,31	18,64
16/04/2024	314.681	-1,30%	19,68	18,92	19,12	18,92
15/04/2024	208.194	-1,94%	19,68	18,98	19,71	19,17
12/04/2024	362.738	-4,63%	20,34	19,385	20,40	19,55
11/04/2024	335.586	1,19%	20,39	19,81	20,56	20,50
10/04/2024	434.346	-2,97%	20,02	19,91	20,81	20,26
09/04/2024	437.037	2,66%	20,37	20,54	21,06	20,88
08/04/2024	264.163	0,40%	20,45	20,19	20,59	20,34
05/04/2024	281.427	0,20%	20,09	19,77	20,53	20,26
04/04/2024	243.175	-0,39%	20,50	20,17	20,84	20,22
03/04/2024	383.144	1,50%	19,79	19,68	20,36	20,30
02/04/2024	557.303	-6,72%	21,35	19,58	21,00	20,00
01/04/2024	413.347	0,56%	21,35	20,73	21,48	21,44
28/03/2024	439.913	-0,37%	21,35	21,1697	21,67	21,32
27/03/2024	402.956	-0,42%	22,12	21,33	21,68	21,40
26/03/2024	420.732	-2,23%	22,12	21,475	22,20	21,49
25/03/2024	409.657	-1,17%	22,00	21,57	22,25	21,98
22/03/2024	312.302	-0,27%	22,33	21,883	22,485	22,24
21/03/2024	526.448	0,27%	21,55	21,935	22,71	22,30
20/03/2024	559.650	2,96%	21,55	21,18	22,26	22,24
19/03/2024	327.461	-0,14%	21,72	21,44	21,925	21,60
18/03/2024	338.042	2,22%	21,07	21,02	21,71	21,63
15/03/2024	1.798.017	-0,75%	21,17	21,04	21,70	21,16
14/03/2024	470.603	-0,98%	21,25	20,99	21,59	21,32
13/03/2024	370.621	-0,19%	22,61	21,30	22,18	21,53
12/03/2024	355.117	-4,47%	22,61	21,57	22,59	21,57
11/03/2024	347.464	-0,13%	22,61	22,46	23,29	22,58
08/03/2024	242.912	-0,88%	23,01	22,46	23,46	22,61
07/03/2024	346.897	-0,57%	23,15	22,44	23,37	22,81
06/03/2024	579.755	3,19%	22,61	22,39	23,7299	22,94
05/03/2024	421.445	1,18%	22,21	21,515	22,31	22,23
04/03/2024	394.906	-0,95%	22,21	21,15	22,1322	21,97
01/03/2024	635.598	5,97%	21,03	20,59	22,195	22,18
29/02/2024	801.113	-3,15%	22,02	20,645	22,52	20,93
28/02/2024	767.454	-8,51%	23,25	20,93	23,75	21,50
27/02/2024	737.900	2,49%	23,00	22,49	23,75	23,50
26/02/2024	340.536	0,92%	22,52	22,26	23,11	22,93
23/02/2024	232.557	-1,65%	23,01	22,46	23,01	22,72
22/02/2024	256.901	0,83%	23,17	22,83	23,53	23,10
21/02/2024	405.402	-2,51%	23,17	22,52	23,24	22,91
20/02/2024	336.333	1,08%	22,97	22,77	23,61	23,50
19/02/2024	161.899	0,00%	23,43	22,96	23,68	23,25
16/02/2024	161.899	-0,68%	23,43	22,96	23,68	23,25
15/02/2024	453.994	0,77%	23,69	23,13	23,74	23,59
14/02/2024	441.216	9,86%	21,69	21,53	23,45	23,41
13/02/2024	479.707	-7,55%	22,19	20,95	22,39	21,31
12/02/2024	336.473	4,77%	22,19	21,68	23,07	23,05