Myriad Genetics Inc (MYGN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	355.930	-2,07%	17,02	16,99	17,60	17,00
19/09/2023	445.696	1,94%	17,02	16,6078	17,41	17,36
18/09/2023	472.737	2,53%	16,67	16,53	17,21	17,03
15/09/2023	1.156.346	0,42%	16,10	16,39	17,02	16,61
14/09/2023	377.916	3,38%	16,34	16,00	16,61	16,54
13/09/2023	239.038	-1,96%	16,34	16,01	16,655	16,00
12/09/2023	215.021	0,06%	16,28	16,04	16,47	16,32
11/09/2023	322.492	2,00%	17,05	15,5063	16,56	16,31
08/09/2023	449.928	-2,97%	17,05	15,14	16,47	15,99
07/09/2023	314.359	-3,96%	17,05	16,475	17,24	16,48
06/09/2023	244.265	-0,35%	17,82	16,95	17,24	17,16
05/09/2023	356.044	-4,44%	17,82	17,04	17,86	17,22
04/09/2023	235.542	0,95%	18,18	17,781	18,32	18,02
01/09/2023	235.542	0,95%	18,18	17,781	18,32	18,02
31/08/2023	347.097	-2,03%	18,18	17,83	18,34	17,85
30/08/2023	255.972	1,96%	17,78	17,49	18,265	18,22
29/08/2023	306.631	1,71%	17,71	17,49	18,14	17,87
28/08/2023	213.383	-0,73%	17,71	17,38	17,99	17,57
25/08/2023	230.418	0,91%	17,63	17,345	17,91	17,70
24/08/2023	425.496	-3,20%	18,13	17,30	18,13	17,54
23/08/2023	309.327	4,32%	17,50	17,32	18,17	18,12
22/08/2023	227.637	-2,09%	17,80	17,12	17,93	17,37
21/08/2023	311.636	3,74%	17,14	17,03	17,76	17,74
18/08/2023	329.897	1,73%	16,72	16,70	17,50	17,10
17/08/2023	298.372	-0,47%	16,88	16,53	16,94	16,81
16/08/2023	289.811	-4,47%	17,68	16,86	17,68	16,89
15/08/2023	409.516	-0,73%	17,65	17,14	17,76	17,68
14/08/2023	487.604	-0,45%	17,73	17,42	18,37	17,81
11/08/2023	478.540	7,19%	16,62	16,49	17,91	17,89
10/08/2023	388.576	-1,48%	16,89	16,42	17,30	16,69
09/08/2023	373.680	-0,67%	17,11	16,54	17,18	16,94
08/08/2023	398.314	-2,38%	17,40	17,025	17,52	17,055
07/08/2023	503.857	-9,53%	19,18	17,365	19,39	17,47
04/08/2023	946.533	-6,99%	19,50	17,96	19,8899	19,31
03/08/2023	581.773	-2,49%	21,30	20,60	21,395	20,76
02/08/2023	224.859	-2,21%	21,40	21,05	21,60	21,29
01/08/2023	256.319	-2,60%	22,31	21,59	22,47	21,77
31/07/2023	250.335	-0,36%	22,44	22,03	22,64	22,35
28/07/2023	270.673	3,13%	22,02	21,82	22,50	22,43
27/07/2023	223.734	-1,54%	22,17	21,58	22,31	21,75
26/07/2023	239.749	-0,27%	22,17	21,72	22,34	22,09
25/07/2023	224.681	0,59%	23,00	21,94	22,47	22,15
24/07/2023	305.818	-4,59%	23,00	21,965	23,08	22,02
21/07/2023	515.477	4,06%	22,59	22,355	23,365	23,08
20/07/2023	282.324	-1,07%	22,42	22,11	22,64	22,18
19/07/2023	428.752	0,72%	22,69	22,20	22,665	22,42
18/07/2023	356.140	-1,64%	22,69	22,04	22,7999	22,26
17/07/2023	277.121	0,58%	22,53	22,39	22,71	22,63
14/07/2023	248.344	-1,49%	22,84	22,42	23,115	22,50
13/07/2023	290.467	-1,38%	23,22	22,79	23,265	22,84
12/07/2023	355.805	3,49%	22,74	22,64	23,49	23,16
11/07/2023	357.273	-2,19%	22,74	22,29	22,92	22,38
10/07/2023	400.258	-1,08%	23,06	22,71	23,4622	22,88
07/07/2023	261.009	2,66%	22,72	22,69	23,28	23,13
06/07/2023	275.456	1,58%	21,98	21,81	22,5963	22,53
05/07/2023	347.641	-4,48%	23,07	22,085	23,07	22,18
04/07/2023	207.297	0,17%	22,91	23,01	23,39	23,22
03/07/2023	207.297	0,17%	22,91	23,01	23,39	23,22
30/06/2023	441.080	0,83%	22,91	23,17	24,21	23,18
29/06/2023	397.526	0,09%	22,91	22,78	23,635	22,99
28/06/2023	233.350	0,79%	22,76	22,50	23,00	22,97
27/06/2023	297.958	0,13%	22,68	22,34	22,889	22,79
26/06/2023	395.924	0,04%	22,73	22,52	22,985	22,76
23/06/2023	616.547	-1,25%	22,82	22,2501	22,995	22,7514
22/06/2023	363.140	0,88%	22,82	22,595	23,30	23,04
21/06/2023	198.425	-3,63%	23,48	22,605	23,60	22,84
20/06/2023	430.476	3,45%	22,84	22,56	23,895	23,70
19/06/2023	1.055.786	-0,13%	23,42	22,53	23,42	22,91
16/06/2023	1.055.786	-0,13%	23,42	22,53	23,42	22,91
15/06/2023	277.869	0,48%	23,40	22,4547	23,20	22,94
14/06/2023	392.089	-2,48%	23,40	22,71	23,57	22,83
13/06/2023	422.013	-1,35%	23,37	23,37	24,205	23,41
12/06/2023	422.477	1,85%	23,37	23,34	24,04	23,73
09/06/2023	179.405	0,17%	23,27	23,01	23,46	23,30
08/06/2023	244.653	0,26%	23,12	22,61	23,28	23,26
07/06/2023	427.575	2,88%	22,58	22,74	23,30	23,20
06/06/2023	213.713	0,40%	22,55	22,38	22,98	22,55
05/06/2023	435.252	-4,14%	22,86	21,56	23,06	22,46
02/06/2023	404.370	1,43%	23,01	22,6701	23,52	23,43
01/06/2023	423.463	4,31%	22,13	22,00	23,3264	23,01
31/05/2023	349.798	-0,14%	22,33	22,18	23,005	22,06
30/05/2023	349.798	-0,14%	22,33	22,18	23,005	22,26
29/05/2023	297.806	0,77%	22,08	22,05	22,76	22,29
26/05/2023	297.806	0,77%	22,08	22,05	22,76	22,29
25/05/2023	339.855	-3,58%	23,00	21,715	23,35	22,12
24/05/2023	527.835	1,15%	22,64	22,07	23,23	22,94
23/05/2023	607.969	13,00%	21,97	21,925	23,2316	22,68
22/05/2023	234.957	3,67%	19,48	19,425	20,1705	20,07
19/05/2023	272.205	3,14%	19,03	18,88	19,44	19,36
18/05/2023	367.388	0,05%	18,65	18,34	19,04	18,77
17/05/2023	292.564	0,91%	18,66	17,80	18,87	18,76
16/05/2023	273.084	-1,22%	18,60	18,05	18,68	18,59
15/05/2023	285.400	5,55%	17,86	17,655	18,82	18,82
12/05/2023	306.989	1,54%	17,59	17,44	17,95	17,83
11/05/2023	279.439	-1,18%	17,65	17,34	17,78	17,56
10/05/2023	345.804	-1,22%	18,41	17,395	18,51	17,77
09/05/2023	417.209	-1,80%	18,15	17,89	18,71	17,99
08/05/2023	502.852	-5,03%	19,32	18,20	19,55	18,32
05/05/2023	738.633	-8,54%	21,38	18,315	21,38	19,29
04/05/2023	659.615	-3,66%	19,15	18,99	21,38	21,09