PTC Therapeutics Inc (PTCT)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/09/2025 |
892.296 |
0,24%
|
60,50
|
60,425
|
62,18
|
61,09
|
| 11/09/2025 |
792.061 |
4,58%
|
58,80
|
57,4654
|
61,08
|
60,96
|
| 10/09/2025 |
586.214 |
-0,22%
|
58,40
|
57,635
|
58,98
|
58,33
|
| 09/09/2025 |
918.648 |
2,63%
|
56,70
|
55,71
|
58,66
|
58,42
|
| 08/09/2025 |
946.595 |
-0,54%
|
57,01
|
56,505
|
57,48
|
56,95
|
| 05/09/2025 |
1.201.487 |
-1,29%
|
58,02
|
57,08
|
58,73
|
57,26
|
| 04/09/2025 |
1.388.034 |
4,43%
|
55,17
|
55,14
|
58,045
|
58,01
|
| 03/09/2025 |
1.327.442 |
5,95%
|
52,20
|
52,20
|
55,72
|
55,55
|
| 02/09/2025 |
1.268.340 |
6,28%
|
49,70
|
49,47
|
53,05
|
52,43
|
| 29/08/2025 |
683.168 |
-0,92%
|
49,32
|
48,94
|
50,525
|
49,33
|
| 28/08/2025 |
394.943 |
0,09%
|
50,12
|
49,45
|
50,592
|
49,79
|
| 27/08/2025 |
535.610 |
0,65%
|
49,51
|
48,86
|
50,70
|
49,78
|
| 26/08/2025 |
427.282 |
0,44%
|
49,60
|
48,275
|
50,758
|
49,46
|
| 25/08/2025 |
503.262 |
-2,49%
|
50,90
|
49,195
|
51,32
|
49,30
|
| 22/08/2025 |
592.924 |
3,29%
|
48,51
|
48,51
|
50,96
|
50,57
|
| 21/08/2025 |
551.899 |
0,14%
|
49,00
|
48,05
|
49,23
|
48,92
|
| 20/08/2025 |
583.862 |
-1,49%
|
49,65
|
48,09
|
50,32
|
48,85
|
| 19/08/2025 |
1.870.886 |
-0,44%
|
47,489
|
47,40
|
54,24
|
49,59
|
| 18/08/2025 |
1.154.376 |
2,01%
|
49,70
|
47,936
|
49,9415
|
49,80
|
| 15/08/2025 |
887.302 |
0,25%
|
49,50
|
47,97
|
49,50
|
48,82
|
| 14/08/2025 |
886.384 |
1,10%
|
47,50
|
47,35
|
49,45
|
48,70
|
| 13/08/2025 |
1.375.686 |
6,41%
|
45,50
|
45,425
|
49,10
|
48,17
|
| 12/08/2025 |
821.520 |
4,55%
|
43,79
|
43,32
|
45,99
|
45,27
|
| 11/08/2025 |
896.628 |
-4,62%
|
45,38
|
43,175
|
46,20
|
43,30
|
| 08/08/2025 |
1.679.487 |
-9,89%
|
49,29
|
45,26
|
49,29
|
45,38
|
| 07/08/2025 |
645.962 |
-1,95%
|
51,00
|
50,175
|
51,97
|
50,36
|
| 06/08/2025 |
457.380 |
0,49%
|
51,75
|
50,183
|
51,75
|
51,36
|
| 05/08/2025 |
816.665 |
-2,18%
|
52,52
|
50,695
|
52,52
|
51,11
|
| 04/08/2025 |
531.689 |
0,29%
|
52,55
|
51,35
|
52,86
|
52,25
|
| 01/08/2025 |
513.287 |
0,00%
|
51,83
|
50,67
|
52,4025
|
52,13
|
| 31/07/2025 |
1.475.704 |
2,30%
|
50,54
|
50,36
|
52,685
|
52,11
|
| 30/07/2025 |
1.083.359 |
3,33%
|
48,72
|
48,38
|
51,65
|
50,94
|
| 29/07/2025 |
2.102.821 |
11,11%
|
44,82
|
44,17
|
50,48
|
49,29
|
| 28/07/2025 |
582.167 |
-0,89%
|
45,09
|
44,17
|
45,37
|
44,36
|
| 25/07/2025 |
873.883 |
-3,41%
|
46,83
|
44,42
|
47,605
|
44,74
|
| 24/07/2025 |
550.231 |
-1,61%
|
46,46
|
45,83
|
47,69
|
46,32
|
| 23/07/2025 |
481.367 |
1,49%
|
47,96
|
45,51
|
48,225
|
47,08
|
| 22/07/2025 |
779.569 |
-3,07%
|
47,66
|
45,91
|
48,65
|
46,39
|
| 21/07/2025 |
390.301 |
0,48%
|
48,10
|
47,17
|
48,65
|
47,86
|
| 18/07/2025 |
459.606 |
-1,86%
|
48,35
|
47,25
|
50,99
|
47,63
|
| 17/07/2025 |
410.981 |
0,81%
|
47,83
|
47,28
|
49,45
|
48,53
|
| 16/07/2025 |
507.128 |
0,82%
|
49,44
|
47,30
|
49,8999
|
48,14
|
| 15/07/2025 |
851.368 |
-3,46%
|
48,67
|
47,6036
|
50,44
|
47,75
|
| 14/07/2025 |
805.904 |
1,87%
|
48,50
|
48,50
|
50,305
|
49,46
|
| 11/07/2025 |
553.917 |
-1,96%
|
48,83
|
48,05
|
49,73
|
48,55
|
| 10/07/2025 |
663.331 |
1,60%
|
48,35
|
47,52
|
49,73
|
49,52
|
| 09/07/2025 |
975.368 |
2,29%
|
48,01
|
47,52
|
49,02
|
48,74
|
| 08/07/2025 |
820.508 |
-0,69%
|
48,93
|
47,40
|
49,15
|
47,65
|
| 07/07/2025 |
643.337 |
-2,22%
|
49,27
|
47,40
|
49,27
|
47,98
|
| 04/07/2025 |
233.301 |
-0,16%
|
48,51
|
48,34
|
49,2541
|
49,07
|
| 03/07/2025 |
233.262 |
-2,34%
|
48,40
|
48,00
|
49,565
|
49,07
|
| 02/07/2025 |
774.781 |
1,15%
|
48,74
|
48,0101
|
50,04
|
49,15
|
| 01/07/2025 |
899.067 |
-0,51%
|
49,97
|
48,20
|
50,5699
|
48,59
|
| 30/06/2025 |
581.366 |
-2,00%
|
50,15
|
48,7501
|
50,5699
|
48,84
|
| 27/06/2025 |
454.251 |
0,54%
|
49,71
|
48,90
|
50,4999
|
49,84
|
| 26/06/2025 |
521.287 |
1,35%
|
49,39
|
48,18
|
50,4999
|
49,55
|
| 25/06/2025 |
730.794 |
-1,47%
|
50,09
|
48,18
|
50,57
|
48,89
|
| 24/06/2025 |
962.896 |
0,04%
|
49,84
|
48,02
|
50,57
|
49,62
|
| 23/06/2025 |
849.362 |
-1,20%
|
49,79
|
48,02
|
50,00
|
49,60
|
| 20/06/2025 |
1.312.556 |
-0,46%
|
51,20
|
49,63
|
52,27
|
50,20
|
| 19/06/2025 |
511.199 |
-0,83%
|
50,88
|
50,21
|
51,285
|
50,43
|
| 18/06/2025 |
510.594 |
-0,83%
|
52,24
|
50,21
|
52,45
|
50,43
|
| 17/06/2025 |
1.073.465 |
-1,97%
|
51,04
|
49,86
|
52,50
|
50,85
|
| 16/06/2025 |
712.704 |
1,19%
|
51,56
|
50,28
|
52,11
|
51,87
|
| 13/06/2025 |
495.350 |
0,55%
|
50,84
|
49,47
|
51,50
|
51,26
|
| 12/06/2025 |
474.288 |
0,32%
|
51,93
|
50,35
|
52,07
|
50,98
|
| 11/06/2025 |
479.514 |
-1,78%
|
51,69
|
50,75
|
52,325
|
50,82
|
| 10/06/2025 |
527.443 |
0,10%
|
52,90
|
51,40
|
52,93
|
51,74
|
| 09/06/2025 |
742.739 |
-0,84%
|
52,75
|
51,40
|
52,93
|
51,69
|
| 06/06/2025 |
652.511 |
0,77%
|
50,84
|
50,52
|
52,9755
|
52,13
|
| 05/06/2025 |
768.210 |
1,17%
|
51,23
|
50,43
|
51,98
|
51,73
|
| 04/06/2025 |
983.917 |
0,87%
|
48,86
|
48,285
|
51,545
|
51,13
|
| 03/06/2025 |
1.028.724 |
3,81%
|
49,01
|
48,115
|
51,375
|
50,69
|
| 02/06/2025 |
959.522 |
0,64%
|
48,80
|
47,21
|
49,66
|
48,83
|
| 30/05/2025 |
433.996 |
-0,79%
|
48,03
|
47,54
|
49,15
|
48,52
|
| 29/05/2025 |
522.763 |
3,41%
|
47,89
|
47,15
|
49,15
|
48,89
|
| 28/05/2025 |
547.808 |
-1,21%
|
47,43
|
46,1119
|
49,11
|
47,28
|
| 27/05/2025 |
1.176.213 |
4,20%
|
45,93
|
45,93
|
49,11
|
47,86
|
| 23/05/2025 |
672.281 |
0,90%
|
45,81
|
44,4765
|
46,26
|
45,93
|
| 22/05/2025 |
472.869 |
-1,49%
|
46,91
|
45,20
|
47,4799
|
45,52
|
| 21/05/2025 |
585.923 |
-2,10%
|
46,79
|
45,725
|
47,4799
|
46,21
|
| 20/05/2025 |
491.218 |
0,51%
|
45,54
|
44,32
|
47,48
|
47,20
|
| 19/05/2025 |
598.275 |
2,07%
|
42,50
|
42,50
|
47,48
|
46,96
|
| 16/05/2025 |
1.120.603 |
1,55%
|
46,30
|
44,04
|
46,84
|
46,01
|
| 15/05/2025 |
1.724.550 |
-3,08%
|
46,36
|
45,18
|
47,48
|
45,31
|
| 14/05/2025 |
926.636 |
0,78%
|
46,04
|
45,52
|
47,48
|
46,75
|
| 13/05/2025 |
816.194 |
0,83%
|
45,41
|
44,42
|
46,66
|
46,39
|
| 12/05/2025 |
1.398.683 |
4,02%
|
44,60
|
44,21
|
46,66
|
46,01
|
| 09/05/2025 |
1.192.948 |
4,05%
|
40,72
|
39,53
|
46,03
|
44,23
|
| 08/05/2025 |
1.313.037 |
4,29%
|
39,40
|
37,94
|
43,215
|
42,51
|
| 07/05/2025 |
2.513.158 |
12,63%
|
40,01
|
35,95
|
40,92
|
40,76
|
| 06/05/2025 |
2.951.185 |
-10,97%
|
39,44
|
35,95
|
42,12
|
36,19
|
| 05/05/2025 |
3.220.410 |
-18,62%
|
38,5003
|
38,30
|
42,12
|
40,65
|
| 02/05/2025 |
573.412 |
0,87%
|
49,89
|
48,2876
|
50,34
|
49,95
|
| 01/05/2025 |
921.275 |
-0,64%
|
49,27
|
48,445
|
50,325
|
49,52
|
| 30/04/2025 |
877.574 |
0,65%
|
50,09
|
48,00
|
50,325
|
49,84
|
| 29/04/2025 |
458.001 |
-0,48%
|
49,69
|
48,84
|
50,31
|
49,52
|
| 28/04/2025 |
655.792 |
0,46%
|
49,71
|
49,05
|
50,31
|
49,76
|
| 25/04/2025 |
468.234 |
-0,04%
|
50,03
|
48,09
|
50,39
|
49,53
|
| 24/04/2025 |
684.427 |
-0,80%
|
49,63
|
48,755
|
50,60
|
49,55
|
