Myriad Genetics Inc (MYGN)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 18/02/2025 |
1.084.034 |
0,07%
|
14,83
|
14,13
|
14,90
|
14,57
|
| 17/02/2025 |
532.579 |
0,00%
|
14,83
|
14,44
|
14,98
|
14,56
|
| 14/02/2025 |
706.933 |
-0,61%
|
14,83
|
14,46
|
14,98
|
14,56
|
| 13/02/2025 |
1.368.416 |
11,92%
|
13,15
|
13,15
|
14,78
|
14,65
|
| 12/02/2025 |
696.536 |
4,14%
|
12,43
|
12,55
|
13,11
|
13,09
|
| 11/02/2025 |
529.427 |
0,96%
|
12,49
|
12,33
|
12,80
|
12,57
|
| 10/02/2025 |
631.730 |
0,32%
|
12,49
|
12,13
|
12,49
|
12,45
|
| 07/02/2025 |
681.800 |
-2,51%
|
12,78
|
12,22
|
12,87
|
12,41
|
| 06/02/2025 |
526.289 |
-1,55%
|
12,36
|
12,64
|
12,91
|
12,73
|
| 05/02/2025 |
821.790 |
4,19%
|
12,36
|
12,3497
|
13,10
|
12,93
|
| 04/02/2025 |
719.548 |
-2,82%
|
12,40
|
12,20
|
12,9899
|
12,41
|
| 03/02/2025 |
744.992 |
0,79%
|
12,40
|
12,145
|
12,825
|
12,77
|
| 31/01/2025 |
1.174.375 |
-1,86%
|
12,79
|
12,51
|
13,09
|
12,67
|
| 30/01/2025 |
1.361.161 |
2,95%
|
12,60
|
12,38
|
13,10
|
12,91
|
| 29/01/2025 |
1.523.046 |
0,32%
|
12,50
|
12,22
|
12,69
|
12,54
|
| 28/01/2025 |
1.582.789 |
-3,55%
|
12,91
|
12,49
|
13,06
|
12,50
|
| 27/01/2025 |
594.438 |
1,09%
|
12,88
|
12,70
|
13,17
|
12,96
|
| 24/01/2025 |
375.523 |
0,47%
|
12,28
|
12,06
|
13,05
|
12,82
|
| 23/01/2025 |
716.261 |
3,91%
|
12,55
|
12,06
|
12,765
|
12,76
|
| 22/01/2025 |
580.225 |
-2,31%
|
12,55
|
12,20
|
12,84
|
12,28
|
| 21/01/2025 |
785.971 |
1,45%
|
12,56
|
12,39
|
12,76
|
12,57
|
| 20/01/2025 |
375.642 |
0,00%
|
12,56
|
12,21
|
12,81
|
12,39
|
| 17/01/2025 |
748.123 |
-1,04%
|
12,56
|
12,21
|
12,83
|
12,39
|
| 16/01/2025 |
838.574 |
-4,79%
|
13,15
|
12,17
|
13,15
|
12,52
|
| 15/01/2025 |
860.508 |
-3,87%
|
14,33
|
12,81
|
14,31
|
13,15
|
| 14/01/2025 |
544.146 |
-4,20%
|
14,33
|
13,26
|
14,50
|
13,68
|
| 13/01/2025 |
946.720 |
-3,71%
|
14,59
|
14,01
|
14,93
|
14,28
|
| 10/01/2025 |
752.198 |
0,34%
|
14,17
|
14,14
|
15,079
|
14,83
|
| 09/01/2025 |
777.542 |
3,85%
|
14,17
|
13,9503
|
14,98
|
14,78
|
| 08/01/2025 |
705.799 |
3,36%
|
14,17
|
13,9503
|
14,98
|
14,78
|
| 07/01/2025 |
423.763 |
3,77%
|
13,85
|
13,85
|
14,51
|
14,30
|
| 06/01/2025 |
626.481 |
0,81%
|
13,60
|
13,55
|
13,98
|
13,78
|
| 03/01/2025 |
645.549 |
1,26%
|
13,81
|
13,40
|
13,94
|
13,67
|
| 02/01/2025 |
490.982 |
-1,53%
|
13,79
|
13,39
|
13,95
|
13,50
|
| 31/12/2024 |
0 |
0,59%
|
13,79
|
13,53
|
13,80
|
13,71
|
| 30/12/2024 |
519.098 |
1,57%
|
13,36
|
13,04
|
13,83
|
13,71
|
| 27/12/2024 |
520.065 |
-0,59%
|
13,38
|
13,19
|
13,55
|
13,42
|
| 26/12/2024 |
463.467 |
-1,75%
|
13,60
|
13,44
|
13,6499
|
13,50
|
| 24/12/2024 |
0 |
0,66%
|
13,31
|
13,32
|
13,77
|
13,74
|
| 23/12/2024 |
1.031.784 |
2,17%
|
13,04
|
13,18
|
13,67
|
13,65
|
| 20/12/2024 |
641.797 |
1,34%
|
13,14
|
13,041
|
13,56
|
13,36
|
| 19/12/2024 |
886.317 |
-0,60%
|
14,00
|
12,87
|
13,3899
|
13,17
|
| 18/12/2024 |
0 |
-4,12%
|
14,05
|
13,085
|
14,12
|
13,25
|
| 17/12/2024 |
510.284 |
-2,13%
|
14,44
|
13,80
|
14,30
|
13,82
|
| 16/12/2024 |
625.521 |
-2,15%
|
14,34
|
14,06
|
14,5436
|
14,12
|
| 13/12/2024 |
856.092 |
-0,48%
|
14,49
|
13,92
|
14,74
|
14,43
|
| 12/12/2024 |
2.384.905 |
-0,07%
|
14,49
|
14,20
|
15,44
|
14,50
|
| 11/12/2024 |
787.089 |
-5,41%
|
15,32
|
14,50
|
15,35
|
14,51
|
| 10/12/2024 |
648.357 |
3,09%
|
14,75
|
14,71
|
15,60
|
15,34
|
| 09/12/2024 |
619.277 |
-1,72%
|
14,75
|
14,6501
|
15,24
|
14,88
|
| 06/12/2024 |
1.107.462 |
-7,52%
|
16,50
|
14,34
|
16,40
|
15,13
|
| 05/12/2024 |
451.268 |
-1,45%
|
16,50
|
16,07
|
16,56
|
16,36
|
| 04/12/2024 |
362.019 |
2,28%
|
16,16
|
16,00
|
16,83
|
16,60
|
| 03/12/2024 |
329.818 |
-2,76%
|
16,49
|
16,055
|
16,71
|
16,23
|
| 02/12/2024 |
572.429 |
2,58%
|
16,65
|
16,12
|
16,73
|
16,69
|
| 29/11/2024 |
286.461 |
1,84%
|
16,28
|
16,115
|
16,58
|
16,27
|
| 28/11/2024 |
562.921 |
0,68%
|
16,28
|
16,08
|
16,53
|
16,28
|
| 27/11/2024 |
533.855 |
0,68%
|
16,17
|
15,56
|
16,53
|
16,28
|
| 26/11/2024 |
847.018 |
2,93%
|
15,71
|
15,56
|
16,35
|
16,17
|
| 25/11/2024 |
746.438 |
1,43%
|
16,57
|
15,58
|
16,57
|
15,71
|
| 22/11/2024 |
501.421 |
2,45%
|
15,33
|
14,935
|
15,67
|
15,49
|
| 21/11/2024 |
524.995 |
-1,18%
|
15,30
|
14,735
|
15,61
|
15,12
|
| 20/11/2024 |
546.956 |
2,00%
|
15,00
|
14,735
|
15,6781
|
15,30
|
| 19/11/2024 |
668.116 |
-1,45%
|
15,05
|
14,77
|
15,6781
|
15,00
|
| 18/11/2024 |
865.739 |
-0,20%
|
15,21
|
14,91
|
15,51
|
15,22
|
| 15/11/2024 |
627.506 |
-2,74%
|
16,088
|
15,18
|
16,088
|
15,25
|
| 14/11/2024 |
1.179.241 |
-0,63%
|
15,622
|
15,52
|
16,565
|
15,68
|
| 13/11/2024 |
736.162 |
-2,41%
|
17,18
|
15,72
|
17,45
|
15,78
|
| 12/11/2024 |
871.641 |
-6,59%
|
17,33
|
16,145
|
17,90
|
16,17
|
| 11/11/2024 |
539.217 |
-0,57%
|
17,30
|
17,12
|
17,80
|
17,31
|
| 08/11/2024 |
938.135 |
-1,47%
|
17,77
|
17,26
|
19,60
|
17,41
|
| 07/11/2024 |
721.432 |
0,57%
|
17,00
|
17,00
|
18,57
|
17,67
|
| 06/11/2024 |
1.067.264 |
-0,23%
|
17,81
|
17,35
|
18,57
|
17,57
|
| 05/11/2024 |
680.156 |
%
|
17,81
|
17,35
|
17,865
|
17,61
|
| 04/11/2024 |
1.359.734 |
%
|
17,63
|
16,87
|
18,17
|
17,83
|
| 01/11/2024 |
2.727.309 |
%
|
20,06
|
16,86
|
20,06
|
17,99
|
| 31/10/2024 |
380.964 |
%
|
22,68
|
21,945
|
22,81
|
21,96
|
| 30/10/2024 |
233.495 |
%
|
22,00
|
21,95
|
22,91
|
22,77
|
| 29/10/2024 |
388.691 |
%
|
21,77
|
21,69
|
22,1175
|
21,96
|
| 28/10/2024 |
335.738 |
%
|
21,69
|
21,69
|
22,1175
|
21,96
|
| 25/10/2024 |
430.479 |
%
|
21,82
|
21,64
|
22,58
|
21,49
|
| 24/10/2024 |
381.660 |
%
|
22,40
|
21,99
|
22,7351
|
22,75
|
| 23/10/2024 |
291.511 |
%
|
22,54
|
22,33
|
22,75
|
22,62
|
| 22/10/2024 |
390.959 |
%
|
23,42
|
22,43
|
23,35
|
22,54
|
| 21/10/2024 |
388.912 |
%
|
23,42
|
22,43
|
23,35
|
22,54
|
| 18/10/2024 |
292.930 |
%
|
23,42
|
23,22
|
23,74
|
23,39
|
| 17/10/2024 |
357.821 |
%
|
23,90
|
23,295
|
24,02
|
23,33
|
| 16/10/2024 |
566.074 |
%
|
23,90
|
23,565
|
24,43
|
23,92
|
| 15/10/2024 |
655.869 |
%
|
23,90
|
23,81
|
25,25
|
23,98
|
| 14/10/2024 |
497.612 |
%
|
23,90
|
23,90
|
25,12
|
25,10
|
| 11/10/2024 |
378.657 |
%
|
22,93
|
22,99
|
24,25
|
24,08
|
| 10/10/2024 |
669.217 |
%
|
24,12
|
22,93
|
24,256
|
23,07
|
| 09/10/2024 |
535.800 |
%
|
26,52
|
24,18
|
26,52
|
24,37
|
| 08/10/2024 |
378.825 |
%
|
25,93
|
25,68
|
26,38
|
25,96
|
| 07/10/2024 |
403.402 |
%
|
26,77
|
25,905
|
26,47
|
26,14
|
| 04/10/2024 |
249.692 |
%
|
26,77
|
26,31
|
27,03
|
26,47
|
| 03/10/2024 |
389.550 |
%
|
27,08
|
26,74
|
27,415
|
26,96
|
| 02/10/2024 |
385.238 |
%
|
27,08
|
26,74
|
27,415
|
26,96
|
| 01/10/2024 |
553.168 |
%
|
27,08
|
26,88
|
27,55
|
27,03
|
| 30/09/2024 |
536.271 |
%
|
27,08
|
26,28
|
27,41
|
27,39
|
