Myriad Genetics Inc (MYGN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	462.077	-6,26%	18,70	17,54	19,07	17,66
09/12/2022	401.077	-3,34%	19,36	18,78	19,62	18,84
08/12/2022	257.386	-0,61%	19,69	19,42	19,89	19,49
07/12/2022	613.267	0,51%	19,51	19,51	20,35	19,61
06/12/2022	1.680.473	-2,50%	20,01	19,40	20,11	19,51
05/12/2022	1.307.701	-4,40%	20,70	19,72	20,595	20,01
02/12/2022	1.375.188	2,90%	19,94	19,705	20,99	20,93
01/12/2022	1.980.653	0,40%	20,44	19,91	20,88	20,34
30/11/2022	911.816	5,69%	19,25	18,825	20,31	20,26
29/11/2022	912.739	1,70%	18,83	18,691	19,34	19,17
28/11/2022	745.071	-3,97%	19,30	18,76	19,71	18,86
25/11/2022	573.710	0,98%	19,30	18,93	19,75	19,64
24/11/2022	609.820	-1,57%	19,68	19,29	19,93	19,45
23/11/2022	609.820	-1,57%	19,68	19,29	19,93	19,45
22/11/2022	720.771	2,23%	19,56	19,26	19,95	19,76
21/11/2022	868.498	1,63%	19,54	18,74	19,41	19,33
18/11/2022	1.119.894	-1,30%	19,54	18,89	19,965	19,02
17/11/2022	1.169.986	-3,46%	19,54	18,92	19,71	19,27
16/11/2022	1.364.051	-4,41%	16,44	19,57	20,87	19,96
15/11/2022	774.558	2,51%	16,44	20,47	21,28	20,86
14/11/2022	227.954	-3,05%	16,44	20,33	21,00	20,35
11/11/2022	410.234	1,89%	16,44	20,07	22,17	20,99
10/11/2022	409.835	11,90%	16,44	19,1968	20,84	20,60
09/11/2022	432.566	2,28%	16,44	17,56	18,83	18,41
08/11/2022	457.890	10,50%	16,44	16,27	18,01	18,00
07/11/2022	309.611	-1,51%	16,62	16,0031	16,73	16,29
04/11/2022	237.424	4,88%	20,43	15,71	16,55	16,55
03/11/2022	550.876	-3,19%	20,43	15,38	16,10	15,78
02/11/2022	886.795	-6,86%	20,43	15,91	17,35	16,30
01/11/2022	719.227	-15,62%	20,43	15,94	19,82	17,50
31/10/2022	252.986	-0,58%	20,43	20,305	21,045	20,74
28/10/2022	270.460	3,17%	20,30	19,881	21,07	20,84
27/10/2022	414.023	0,70%	20,27	19,77	20,375	20,20
26/10/2022	223.531	2,56%	19,68	19,605	20,65	20,06
25/10/2022	291.008	3,66%	18,99	19,06	19,67	19,56
24/10/2022	164.982	-3,58%	18,94	18,76	19,475	18,87
21/10/2022	175.876	4,05%	18,94	18,55	19,63	19,55
20/10/2022	126.432	-1,16%	19,65	18,62	19,52	18,80
19/10/2022	230.021	-2,71%	19,65	18,57	19,65	19,02
18/10/2022	195.296	1,78%	19,10	19,97	20,83	20,01
17/10/2022	254.918	5,19%	19,10	19,0349	19,76	19,66
14/10/2022	171.155	-2,61%	19,42	18,67	19,50	18,69
13/10/2022	235.871	1,37%	18,54	18,165	19,48	19,19
12/10/2022	210.743	1,67%	18,54	18,195	19,02	18,93
11/10/2022	295.428	-1,79%	18,82	18,215	19,187	18,62
10/10/2022	277.855	-3,36%	19,66	18,89	19,66	18,96
07/10/2022	420.347	-3,87%	20,05	19,57	20,27	19,62
06/10/2022	189.380	-2,02%	20,72	20,12	20,8391	20,40
05/10/2022	227.266	1,02%	20,25	20,12	21,02	20,82
04/10/2022	261.933	5,26%	20,2285	20,10	20,66	20,61
03/10/2022	380.135	2,62%	19,01	18,91	19,87	19,58
30/09/2022	440.092	-2,20%	18,74	19,08	20,10	19,08
29/09/2022	222.524	0,05%	18,74	18,9801	19,59	19,50
28/09/2022	311.430	7,03%	18,74	18,52	19,63	19,49
27/09/2022	336.640	-1,09%	18,74	18,02	18,86	18,21
26/09/2022	265.765	-1,50%	18,64	18,39	19,36	18,41
23/09/2022	267.069	-2,35%	18,84	18,21	19,39	18,69
22/09/2022	234.174	-5,25%	20,01	19,11	20,03	19,14
21/09/2022	230.802	-2,89%	20,98	20,08	21,17	20,20
20/09/2022	187.416	-2,07%	21,28	20,54	21,37	20,80
19/09/2022	313.424	-0,61%	21,28	20,70	21,37	21,24
16/09/2022	651.481	-0,70%	21,26	20,60	21,39	21,37
15/09/2022	197.342	-1,91%	21,86	21,40	22,175	21,52
14/09/2022	347.504	0,18%	22,09	21,67	22,34	21,94
13/09/2022	441.664	-6,21%	22,52	21,68	22,73	21,90
12/09/2022	221.681	2,41%	22,44	22,80	23,52	23,35
09/09/2022	311.080	4,18%	22,44	22,22	22,97	23,18
08/09/2022	269.549	1,55%	21,74	21,33	22,51	22,25
07/09/2022	171.425	2,62%	21,32	21,06	21,951	21,91
06/09/2022	321.295	-2,55%	21,86	21,30	22,02	21,35
05/09/2022	189.255	-2,55%	22,74	21,68	22,74	21,82
02/09/2022	189.255	-2,55%	22,74	21,68	22,74	21,82
01/09/2022	218.873	0,22%	22,21	21,615	22,49	22,39
31/08/2022	397.149	-1,06%	22,91	22,12	23,28	22,34
30/08/2022	202.764	-0,88%	22,91	22,37	23,11	22,58
29/08/2022	294.627	-3,19%	23,19	22,35	23,61	22,78
26/08/2022	200.801	-5,46%	24,87	23,25	24,91	23,53
25/08/2022	385.174	4,45%	24,02	23,84	24,93	24,89
24/08/2022	137.297	0,46%	23,60	23,325	24,02	23,82
23/08/2022	218.032	0,08%	23,81	23,5139	24,09	23,71
22/08/2022	298.030	-4,71%	24,64	23,34	24,84	23,69
19/08/2022	143.245	-1,51%	24,90	24,63	25,06	24,86
18/08/2022	196.329	-1,14%	25,49	25,10	25,49	25,24
17/08/2022	249.811	-5,13%	27,71	25,48	26,69	25,53
16/08/2022	191.166	-3,37%	27,71	26,6638	27,74	26,94
15/08/2022	171.295	0,98%	27,32	27,07	27,91	27,88
12/08/2022	274.336	3,41%	26,81	26,65	27,75	27,61
11/08/2022	290.353	-2,80%	27,55	26,63	28,17	26,70
10/08/2022	296.919	4,85%	26,83	26,53	27,51	27,47
09/08/2022	301.555	-3,39%	26,72	25,79	26,86	26,20
08/08/2022	443.564	-1,24%	27,53	26,75	27,98	27,12
05/08/2022	264.959	0,22%	27,08	26,22	27,55	27,46
04/08/2022	653.034	5,67%	26,25	24,73	27,46	27,40
03/08/2022	455.310	-2,34%	27,01	25,68	27,64	25,93
02/08/2022	306.527	2,16%	25,78	25,87	26,76	26,55
01/08/2022	354.895	-1,48%	26,23	25,54	26,42	25,99
29/07/2022	219.855	-0,30%	26,23	25,86	26,51	26,38
28/07/2022	230.428	2,80%	25,87	25,20	26,68	26,46
27/07/2022	255.746	4,59%	24,74	24,10	25,90	25,74
26/07/2022	303.494	1,82%	24,04	23,821	24,84	24,66