PTC Therapeutics Inc (PTCT)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 01/12/2025 |
1.947.888 |
-7,92%
|
83,20
|
78,89
|
85,46
|
79,20
|
| 28/11/2025 |
836.908 |
-0,30%
|
86,6873
|
84,82
|
86,76
|
85,99
|
| 26/11/2025 |
11.248.409 |
3,53%
|
83,27
|
82,84
|
87,29
|
86,25
|
| 25/11/2025 |
3.093.511 |
3,88%
|
84,66
|
81,89
|
85,60
|
82,93
|
| 24/11/2025 |
669.159 |
1,73%
|
79,4142
|
78,97
|
81,16
|
79,83
|
| 21/11/2025 |
658.409 |
2,64%
|
77,00
|
75,34
|
79,98
|
78,47
|
| 20/11/2025 |
733.868 |
1,07%
|
76,03
|
75,895
|
78,74
|
76,46
|
| 19/11/2025 |
691.830 |
-1,42%
|
77,97
|
75,525
|
77,97
|
75,60
|
| 18/11/2025 |
576.245 |
1,43%
|
76,47
|
74,02
|
77,455
|
76,69
|
| 17/11/2025 |
870.292 |
0,36%
|
75,30
|
74,70
|
77,43
|
75,60
|
| 14/11/2025 |
637.968 |
0,47%
|
74,95
|
73,32
|
76,80
|
75,30
|
| 13/11/2025 |
644.651 |
0,00%
|
76,00
|
73,85
|
76,00
|
74,95
|
| 12/11/2025 |
819.351 |
1,53%
|
74,50
|
73,445
|
74,99
|
74,95
|
| 11/11/2025 |
1.520.381 |
1,85%
|
72,60
|
71,90
|
74,035
|
73,82
|
| 10/11/2025 |
1.546.875 |
0,98%
|
73,40
|
70,54
|
73,50
|
72,48
|
| 07/11/2025 |
578.601 |
-1,12%
|
72,03
|
69,225
|
72,85
|
71,78
|
| 06/11/2025 |
847.170 |
1,22%
|
72,70
|
71,36
|
73,98
|
72,59
|
| 05/11/2025 |
1.908.265 |
5,97%
|
69,08
|
68,50
|
73,80
|
71,77
|
| 04/11/2025 |
647.335 |
-0,28%
|
68,00
|
66,37
|
68,80
|
67,72
|
| 03/11/2025 |
532.951 |
-0,50%
|
69,81
|
66,10
|
69,81
|
67,93
|
| 31/10/2025 |
428.295 |
0,25%
|
69,56
|
66,73
|
69,56
|
68,31
|
| 30/10/2025 |
661.937 |
1,13%
|
67,41
|
66,94
|
69,88
|
68,11
|
| 29/10/2025 |
406.298 |
-0,21%
|
67,90
|
66,438
|
68,14
|
67,35
|
| 28/10/2025 |
644.756 |
0,61%
|
67,90
|
66,00
|
68,19
|
67,49
|
| 27/10/2025 |
644.879 |
1,02%
|
68,00
|
66,68
|
69,22
|
67,08
|
| 24/10/2025 |
405.726 |
-0,60%
|
66,80
|
65,81
|
67,78
|
66,40
|
| 23/10/2025 |
375.176 |
0,42%
|
66,20
|
65,88
|
67,505
|
66,80
|
| 22/10/2025 |
394.337 |
-0,97%
|
67,47
|
66,02
|
67,615
|
66,52
|
| 21/10/2025 |
623.753 |
-1,74%
|
68,36
|
67,02
|
69,36
|
67,17
|
| 20/10/2025 |
1.077.403 |
3,65%
|
65,95
|
65,95
|
68,63
|
68,36
|
| 17/10/2025 |
1.091.700 |
-1,30%
|
65,50
|
65,20
|
67,00
|
65,95
|
| 16/10/2025 |
728.559 |
-2,50%
|
69,45
|
66,31
|
69,45
|
66,82
|
| 15/10/2025 |
785.319 |
3,72%
|
66,77
|
65,6534
|
69,26
|
68,51
|
| 14/10/2025 |
439.039 |
0,09%
|
66,56
|
64,35
|
67,13
|
66,09
|
| 13/10/2025 |
682.839 |
-0,26%
|
67,11
|
65,89
|
67,59
|
66,06
|
| 10/10/2025 |
857.866 |
0,36%
|
65,08
|
65,08
|
67,24
|
66,23
|
| 09/10/2025 |
840.498 |
2,37%
|
64,48
|
64,20
|
66,09
|
66,01
|
| 08/10/2025 |
335.857 |
0,92%
|
66,00
|
63,31
|
66,00
|
64,48
|
| 07/10/2025 |
830.503 |
-1,38%
|
65,30
|
62,32
|
65,40
|
63,905
|
| 06/10/2025 |
712.259 |
-0,87%
|
66,15
|
64,49
|
66,15
|
64,80
|
| 03/10/2025 |
2.067.274 |
3,73%
|
63,30
|
63,29
|
67,40
|
65,37
|
| 02/10/2025 |
872.667 |
1,63%
|
62,15
|
61,32
|
63,33
|
63,02
|
| 01/10/2025 |
455.629 |
1,06%
|
61,40
|
60,795
|
62,62
|
62,01
|
| 30/09/2025 |
385.408 |
1,22%
|
59,90
|
59,90
|
61,68
|
61,37
|
| 29/09/2025 |
538.653 |
2,78%
|
59,60
|
58,8977
|
60,94
|
60,65
|
| 26/09/2025 |
506.273 |
1,76%
|
58,30
|
57,785
|
59,13
|
58,99
|
| 25/09/2025 |
553.737 |
-2,87%
|
59,60
|
57,74
|
60,135
|
57,84
|
| 24/09/2025 |
753.283 |
-1,64%
|
59,91
|
58,37
|
60,95
|
59,50
|
| 23/09/2025 |
727.156 |
-0,48%
|
60,86
|
60,38
|
61,43
|
60,56
|
| 22/09/2025 |
550.126 |
0,63%
|
60,11
|
59,87
|
62,13
|
60,85
|
| 19/09/2025 |
654.959 |
-3,89%
|
63,50
|
59,99
|
63,50
|
60,48
|
| 18/09/2025 |
574.543 |
3,87%
|
60,65
|
59,20
|
63,19
|
62,88
|
| 17/09/2025 |
1.422.428 |
1,59%
|
60,10
|
59,60
|
61,95
|
60,65
|
| 16/09/2025 |
466.326 |
1,20%
|
58,50
|
58,50
|
59,8115
|
59,69
|
| 15/09/2025 |
756.277 |
-3,49%
|
61,70
|
58,87
|
62,00
|
58,98
|
| 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
|
