Myriad Genetics Inc (MYGN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	748.959	-0,54%	22,19	21,95	22,63	22,00
08/02/2024	298.015	0,64%	22,38	22,01	22,465	22,12
07/02/2024	362.506	-2,14%	22,38	21,96	22,44	21,98
06/02/2024	410.850	2,79%	21,90	21,695	22,70	22,46
05/02/2024	339.688	2,73%	20,93	20,74	22,13	21,85
02/02/2024	257.254	-1,57%	21,27	20,98	21,54	21,27
01/02/2024	177.522	1,03%	22,36	21,255	21,71	21,61
31/01/2024	479.815	-4,98%	22,36	21,275	22,66	21,39
30/01/2024	399.909	-0,92%	22,43	22,24	22,705	22,51
29/01/2024	299.421	2,25%	22,43	21,835	22,85	22,72
26/01/2024	360.224	0,54%	22,43	21,795	22,68	22,22
25/01/2024	458.311	2,51%	21,93	21,54	22,59	22,10
24/01/2024	347.569	0,61%	21,70	21,255	21,81	21,56
23/01/2024	248.882	0,33%	21,70	20,97	21,63	21,43
22/01/2024	630.043	5,17%	20,53	20,53	21,70	21,36
19/01/2024	270.385	0,55%	20,28	20,005	20,51	20,31
18/01/2024	419.597	0,90%	20,28	19,78	20,50	20,20
17/01/2024	411.280	-2,67%	20,18	19,74	20,47	20,02
16/01/2024	584.165	3,52%	19,80	19,52	20,70	20,57
15/01/2024	753.527	0,61%	20,00	19,40	20,21	19,87
12/01/2024	753.527	0,61%	20,00	19,40	20,21	19,87
11/01/2024	828.528	8,28%	18,09	18,035	19,79	19,75
10/01/2024	452.439	0,89%	18,07	17,67	18,28	18,24
09/01/2024	324.566	-0,33%	17,80	17,80	18,44	18,08
08/01/2024	633.854	2,33%	18,15	17,18	18,15	18,00
05/01/2024	404.599	-1,79%	18,15	17,37	17,78	17,59
04/01/2024	375.896	-1,32%	18,15	17,83	18,15	17,91
03/01/2024	478.003	-4,47%	18,88	18,04	18,65	18,15
02/01/2024	363.687	-0,73%	18,88	18,7775	19,67	19,00
29/12/2023	451.963	-2,94%	19,74	19,00	19,69	19,14
28/12/2023	472.719	-0,30%	19,68	19,24	19,785	19,72
27/12/2023	302.356	-2,90%	20,38	19,67	20,50	19,78
26/12/2023	382.888	0,35%	20,54	20,1944	20,83	20,37
22/12/2023	409.751	-0,73%	21,23	20,21	20,95	20,30
21/12/2023	453.351	0,64%	21,23	19,97	20,57	20,45
20/12/2023	479.885	-4,69%	21,23	20,28	21,42	20,32
19/12/2023	419.722	4,25%	20,36	20,36	21,34	21,32
18/12/2023	244.223	-1,40%	21,48	20,27	20,88	20,45
15/12/2023	2.127.666	-2,40%	21,48	20,19	21,60	20,74
14/12/2023	604.382	1,77%	21,40	20,99	22,16	21,25
13/12/2023	352.979	9,61%	19,12	19,23	20,89	20,88
12/12/2023	421.565	0,00%	19,12	18,77	19,345	19,05
11/12/2023	358.168	2,86%	18,41	17,80	19,07	19,05
08/12/2023	324.023	0,65%	18,23	17,86	19,01	18,52
07/12/2023	407.839	2,34%	18,40	17,80	18,44	18,40
06/12/2023	362.366	-1,70%	18,40	17,95	18,57	17,98
05/12/2023	361.286	-1,72%	18,37	18,11	18,6207	18,29
04/12/2023	463.991	-3,22%	18,78	18,32	19,03	18,61
01/12/2023	434.247	0,73%	19,16	18,61	19,27	19,23
30/11/2023	373.902	-0,78%	19,55	18,99	19,59	19,09
29/11/2023	590.537	3,00%	18,80	18,80	19,88	19,24
28/11/2023	582.287	3,72%	18,00	17,9296	18,95	18,68
27/11/2023	498.804	-0,06%	17,92	17,585	18,17	18,01
24/11/2023	110.597	1,81%	17,73	17,525	18,04	18,02
23/11/2023	389.569	1,26%	17,82	17,54	17,89	17,70
22/11/2023	386.114	1,26%	17,82	17,54	17,89	17,70
21/11/2023	386.600	-3,21%	17,82	17,46	17,9899	17,48
20/11/2023	378.823	1,06%	17,86	17,71	18,27	18,06
17/11/2023	673.686	3,84%	17,43	16,80	17,89	17,87
16/11/2023	486.600	-1,21%	17,40	16,79	17,40	17,21
15/11/2023	436.347	3,63%	16,61	16,61	17,745	17,42
14/11/2023	733.083	1,94%	16,34	16,63	17,23	16,81
13/11/2023	423.790	0,24%	16,34	16,10	16,68	16,49
10/11/2023	783.422	0,98%	16,27	16,00	16,73	16,45
09/11/2023	1.737.391	-8,94%	17,77	16,25	17,06	16,29
08/11/2023	491.645	0,73%	17,12	17,77	18,76	17,89
07/11/2023	714.844	8,69%	17,12	16,40	19,355	17,76
06/11/2023	553.474	-4,00%	16,32	15,785	16,86	16,34
03/11/2023	621.605	6,51%	16,42	15,785	17,24	17,02
02/11/2023	391.056	1,53%	15,98	15,79	16,33	15,98
01/11/2023	589.897	1,03%	15,55	15,10	16,06	15,74
31/10/2023	580.906	7,60%	14,52	14,51	15,73	15,58
30/10/2023	377.450	4,10%	14,09	13,83	14,655	14,48
27/10/2023	139.631	-2,39%	14,19	13,82	14,19	13,87
26/10/2023	319.972	-3,27%	15,43	14,14	14,92	14,21
25/10/2023	339.453	-5,83%	15,43	14,70	15,43	14,69
24/10/2023	338.923	2,03%	15,41	15,305	15,65	15,60
23/10/2023	414.351	1,46%	14,96	14,79	15,37	15,29
20/10/2023	382.745	2,80%	14,72	14,54	15,18	15,07
19/10/2023	391.392	-2,66%	14,99	14,52	15,03	14,66
18/10/2023	373.942	1,01%	14,70	14,58	15,1199	15,06
17/10/2023	297.322	-0,07%	14,55	14,70	15,14	14,909
16/10/2023	310.608	2,61%	14,55	14,27	15,17	14,92
13/10/2023	300.502	-0,48%	14,62	14,48	14,76	14,54
12/10/2023	399.801	-4,32%	15,27	14,57	15,28	14,61
11/10/2023	314.591	-0,33%	15,04	15,12	16,05	15,27
10/10/2023	226.523	2,07%	15,12	14,76	15,43	15,32
09/10/2023	346.673	-1,57%	15,34	14,70	15,21	15,01
06/10/2023	224.401	-1,55%	15,34	15,05	15,34	15,25
05/10/2023	408.714	-1,09%	15,59	15,01	16,27	15,49
04/10/2023	255.337	1,36%	15,43	15,25	15,69	15,66
03/10/2023	367.230	-0,39%	15,43	15,29	15,83	15,45
02/10/2023	472.483	-3,30%	15,97	15,17	16,01	15,51
29/09/2023	664.350	-4,47%	16,26	15,67	17,11	16,04
28/09/2023	641.474	3,20%	15,99	15,975	16,90	16,79
27/09/2023	402.679	1,75%	15,99	15,975	16,54	16,27
26/09/2023	360.346	-4,25%	16,69	15,99	16,78	15,99
25/09/2023	377.886	0,54%	16,56	16,365	16,81	16,70
22/09/2023	355.213	-0,95%	16,82	16,42	16,80	16,61
21/09/2023	332.666	-1,35%	16,82	16,55	16,92	16,77