PTC Therapeutics Inc (PTCT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
578.847 |
-0,14%
|
65,40
|
64,99
|
66,10
|
65,28
|
| 18/09/2026 |
561.613 |
-3,87%
|
68,00
|
65,18
|
68,11
|
65,37
|
| 17/09/2026 |
600.789 |
0,58%
|
68,84
|
67,24
|
68,84
|
68,00
|
| 16/09/2026 |
779.362 |
2,94%
|
65,91
|
64,50
|
67,90
|
67,59
|
| 15/09/2026 |
590.617 |
-1,25%
|
67,50
|
65,06
|
67,50
|
65,65
|
| 14/09/2026 |
546.085 |
0,64%
|
66,06
|
65,91
|
67,99
|
66,48
|
| 11/09/2026 |
456.590 |
-1,94%
|
67,55
|
65,91
|
68,48
|
66,06
|
| 10/09/2026 |
446.263 |
-0,30%
|
67,57
|
66,47
|
68,33
|
67,37
|
| 09/09/2026 |
548.670 |
-1,80%
|
68,94
|
67,50
|
68,94
|
67,57
|
| 08/09/2026 |
431.101 |
-0,69%
|
69,30
|
67,50
|
70,08
|
68,81
|
| 04/09/2026 |
323.517 |
-2,86%
|
71,40
|
69,26
|
71,58
|
69,30
|
| 03/09/2026 |
303.770 |
-0,60%
|
71,02
|
70,55
|
71,97
|
71,40
|
| 02/09/2026 |
455.854 |
1,70%
|
70,49
|
69,85
|
72,71
|
71,79
|
| 01/09/2026 |
309.609 |
1,45%
|
69,50
|
68,687
|
70,84
|
70,56
|
| 31/08/2026 |
369.935 |
-0,70%
|
70,35
|
68,755
|
70,42
|
69,54
|
| 28/08/2026 |
356.541 |
-2,45%
|
71,70
|
69,61
|
71,70
|
70,09
|
| 27/08/2026 |
442.559 |
-1,21%
|
72,06
|
70,91
|
72,63
|
71,81
|
| 26/08/2026 |
265.250 |
-1,08%
|
73,18
|
71,81
|
73,525
|
72,69
|
| 25/08/2026 |
327.841 |
3,39%
|
71,05
|
71,05
|
73,47
|
73,47
|
| 24/08/2026 |
464.045 |
1,73%
|
70,20
|
67,8701
|
71,45
|
71,06
|
| 21/08/2026 |
329.920 |
-0,99%
|
70,31
|
69,655
|
71,36
|
69,82
|
| 20/08/2026 |
441.029 |
-4,26%
|
73,0375
|
70,49
|
74,20
|
70,52
|
| 19/08/2026 |
900.110 |
1,38%
|
72,75
|
72,26
|
74,02
|
73,67
|
| 18/08/2026 |
468.244 |
-0,34%
|
72,9477
|
72,34
|
73,17
|
72,63
|
| 17/08/2026 |
414.522 |
1,65%
|
72,00
|
71,19
|
73,02
|
72,88
|
| 14/08/2026 |
252.479 |
-0,38%
|
72,69
|
71,00
|
72,69
|
71,70
|
| 13/08/2026 |
380.957 |
-0,92%
|
71,96
|
71,70
|
73,33
|
71,97
|
| 12/08/2026 |
498.064 |
-1,38%
|
73,90
|
72,18
|
74,21
|
72,64
|
| 11/08/2026 |
448.481 |
-1,33%
|
75,00
|
72,85
|
75,22
|
73,70
|
| 10/08/2026 |
371.561 |
1,69%
|
72,67
|
72,5125
|
74,75
|
74,63
|
| 07/08/2026 |
477.650 |
3,40%
|
71,20
|
70,81
|
73,35
|
73,31
|
| 06/08/2026 |
512.478 |
2,38%
|
68,50
|
68,50
|
71,04
|
70,85
|
| 05/08/2026 |
586.246 |
0,12%
|
69,40
|
68,495
|
70,19
|
69,21
|
| 04/08/2026 |
814.204 |
1,45%
|
68,29
|
67,41
|
69,80
|
69,10
|
| 03/08/2026 |
834.667 |
0,15%
|
68,01
|
66,07
|
68,73
|
68,115
|
| 31/07/2026 |
2.003.263 |
-10,05%
|
73,39
|
66,9301
|
69,94
|
68,01
|
| 30/07/2026 |
742.614 |
1,40%
|
74,41
|
73,39
|
76,135
|
75,52
|
| 29/07/2026 |
436.472 |
-1,34%
|
75,47
|
73,59
|
76,46
|
74,49
|
| 28/07/2026 |
963.937 |
-0,51%
|
75,74
|
72,615
|
76,17
|
75,39
|
| 27/07/2026 |
744.047 |
-1,32%
|
77,82
|
75,73
|
79,33
|
75,80
|
| 24/07/2026 |
471.782 |
-2,10%
|
78,45
|
76,59
|
79,40
|
76,82
|
| 23/07/2026 |
412.143 |
0,08%
|
79,25
|
77,27
|
79,52
|
78,45
|
| 22/07/2026 |
293.055 |
-0,08%
|
78,50
|
77,22
|
79,53
|
78,40
|
| 21/07/2026 |
668.290 |
0,73%
|
79,00
|
77,53
|
80,445
|
78,50
|
| 20/07/2026 |
568.881 |
-0,70%
|
79,25
|
77,425
|
79,70
|
78,01
|
| 17/07/2026 |
417.952 |
0,05%
|
78,50
|
76,4612
|
79,41
|
78,59
|
| 16/07/2026 |
420.077 |
-0,39%
|
79,74
|
77,855
|
80,205
|
78,52
|
| 15/07/2026 |
585.907 |
1,00%
|
78,50
|
76,57
|
78,85
|
78,84
|
| 14/07/2026 |
965.075 |
-4,02%
|
80,7588
|
77,91
|
81,31
|
78,06
|
| 13/07/2026 |
533.706 |
-4,13%
|
84,85
|
80,69
|
84,85
|
81,33
|
| 10/07/2026 |
636.973 |
-5,25%
|
92,00
|
83,83
|
92,00
|
84,85
|
| 09/07/2026 |
698.768 |
1,08%
|
88,26
|
85,3958
|
90,86
|
89,55
|
| 08/07/2026 |
602.367 |
-0,75%
|
88,99
|
85,60
|
89,85
|
88,57
|
| 07/07/2026 |
811.378 |
4,39%
|
86,11
|
84,76
|
89,80
|
89,20
|
| 06/07/2026 |
934.652 |
2,57%
|
85,377
|
82,71
|
87,07
|
85,44
|
| 02/07/2026 |
909.454 |
2,37%
|
81,35
|
80,765
|
83,38
|
83,31
|
| 01/07/2026 |
736.781 |
-0,24%
|
81,57
|
81,02
|
82,55
|
81,35
|
| 30/06/2026 |
1.094.502 |
0,00%
|
81,37
|
80,68
|
83,215
|
81,57
|
| 29/06/2026 |
3.154.174 |
-3,50%
|
83,00
|
78,9482
|
84,37
|
81,57
|
| 26/06/2026 |
1.021.553 |
-0,14%
|
83,83
|
83,25
|
85,83
|
84,43
|
| 25/06/2026 |
1.399.381 |
0,06%
|
84,10
|
83,94
|
87,03
|
84,51
|
| 24/06/2026 |
2.466.847 |
2,72%
|
82,00
|
81,81
|
85,15
|
84,41
|
| 23/06/2026 |
1.612.038 |
1,53%
|
80,92
|
80,2958
|
83,02
|
82,13
|
| 18/06/2026 |
966.900 |
0,57%
|
78,45
|
78,10
|
80,96
|
80,96
|
| 17/06/2026 |
2.212.642 |
6,96%
|
76,93
|
75,00
|
79,60
|
78,53
|
| 16/06/2026 |
5.041.051 |
-4,68%
|
75,39
|
72,17
|
76,92
|
73,27
|
| 15/06/2026 |
2.182.348 |
2,18%
|
73,06
|
71,80
|
77,13
|
76,77
|
| 12/06/2026 |
653.082 |
0,58%
|
74,81
|
74,045
|
75,97
|
75,14
|
| 11/06/2026 |
1.484.941 |
1,84%
|
74,01
|
72,845
|
75,51
|
74,71
|
| 10/06/2026 |
716.750 |
-0,31%
|
72,52
|
72,52
|
75,0825
|
73,35
|
| 09/06/2026 |
1.072.831 |
3,99%
|
72,71
|
71,30
|
74,29
|
73,68
|
| 08/06/2026 |
724.917 |
-0,14%
|
71,25
|
69,74
|
71,91
|
70,87
|
| 05/06/2026 |
383.697 |
0,45%
|
70,78
|
69,915
|
72,97
|
70,97
|
| 04/06/2026 |
463.406 |
2,85%
|
69,54
|
69,3647
|
71,73
|
70,64
|
| 03/06/2026 |
437.820 |
0,67%
|
68,55
|
67,55
|
69,35
|
68,68
|
| 02/06/2026 |
698.819 |
-7,55%
|
74,00
|
68,23
|
74,00
|
68,23
|
| 01/06/2026 |
458.143 |
-0,07%
|
73,84
|
72,0401
|
74,32
|
73,80
|
| 29/05/2026 |
472.915 |
3,93%
|
71,15
|
71,15
|
73,95
|
73,85
|
| 28/05/2026 |
420.565 |
0,55%
|
68,7555
|
68,7555
|
71,09
|
71,05
|
| 27/05/2026 |
945.662 |
4,45%
|
68,49
|
67,81
|
72,06
|
70,66
|
| 26/05/2026 |
516.918 |
-1,69%
|
68,86
|
67,1401
|
69,35
|
67,65
|
| 22/05/2026 |
418.550 |
-1,45%
|
70,25
|
68,26
|
70,74
|
68,81
|
| 21/05/2026 |
461.347 |
-1,73%
|
70,90
|
69,465
|
70,90
|
69,79
|
| 20/05/2026 |
696.934 |
1,01%
|
70,21
|
70,21
|
72,00
|
71,02
|
| 19/05/2026 |
415.669 |
0,23%
|
70,07
|
69,4323
|
71,18
|
70,31
|
| 18/05/2026 |
524.850 |
-1,85%
|
71,75
|
69,84
|
72,13
|
70,15
|
| 15/05/2026 |
267.826 |
-0,71%
|
71,97
|
71,47
|
73,26
|
71,47
|
| 14/05/2026 |
336.638 |
-1,01%
|
73,21
|
71,45
|
74,235
|
72,72
|
| 13/05/2026 |
771.975 |
-2,08%
|
75,30
|
72,10
|
75,30
|
73,46
|
| 12/05/2026 |
1.045.296 |
-2,38%
|
76,70
|
74,13
|
76,87
|
75,02
|
| 11/05/2026 |
2.154.040 |
4,29%
|
73,71
|
73,69
|
77,93
|
76,85
|
| 08/05/2026 |
3.906.944 |
14,93%
|
70,00
|
69,425
|
79,91
|
73,69
|
| 07/05/2026 |
598.662 |
-3,14%
|
66,47
|
64,24
|
66,47
|
64,49
|
| 06/05/2026 |
324.760 |
2,35%
|
65,53
|
65,44
|
66,825
|
66,57
|
| 05/05/2026 |
480.788 |
-0,69%
|
66,63
|
64,27
|
66,63
|
65,04
|
| 04/05/2026 |
590.479 |
0,45%
|
65,15
|
63,59
|
66,27
|
65,49
|
| 01/05/2026 |
1.116.092 |
0,14%
|
65,30
|
63,18
|
67,34
|
65,15
|
| 30/04/2026 |
535.284 |
0,81%
|
65,05
|
64,18
|
65,82
|
65,06
|
| 29/04/2026 |
3.329.456 |
-8,08%
|
70,10
|
63,655
|
70,10
|
64,55
|
| 28/04/2026 |
1.264.115 |
1,50%
|
69,96
|
66,34
|
70,585
|
70,26
|
