PTC Therapeutics Inc (PTCT)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 23/04/2025 |
477.704 |
3,65%
|
48,25
|
47,92
|
51,00
|
49,95
|
| 22/04/2025 |
646.655 |
0,00%
|
46,95
|
46,71
|
49,41
|
48,19
|
| 21/04/2025 |
889.013 |
1,69%
|
45,99
|
45,99
|
49,41
|
48,19
|
| 17/04/2025 |
884.245 |
2,11%
|
46,53
|
44,42
|
47,93
|
47,39
|
| 16/04/2025 |
537.090 |
-1,13%
|
44,85
|
44,42
|
48,60
|
46,41
|
| 15/04/2025 |
1.102.268 |
4,13%
|
44,85
|
44,58
|
48,60
|
46,94
|
| 14/04/2025 |
674.870 |
4,89%
|
43,99
|
42,8401
|
45,76
|
45,08
|
| 11/04/2025 |
1.220.801 |
6,68%
|
40,28
|
39,03
|
43,54
|
42,98
|
| 10/04/2025 |
598.899 |
-5,75%
|
41,00
|
38,70
|
41,31
|
40,29
|
| 09/04/2025 |
1.096.512 |
7,44%
|
38,87
|
37,32
|
44,07
|
42,75
|
| 08/04/2025 |
999.418 |
-7,29%
|
44,00
|
38,86
|
45,03
|
39,77
|
| 07/04/2025 |
916.366 |
-0,97%
|
41,79
|
40,855
|
44,985
|
42,82
|
| 04/04/2025 |
1.016.956 |
-7,47%
|
45,44
|
42,98
|
46,16
|
43,24
|
| 03/04/2025 |
556.061 |
-3,39%
|
46,88
|
45,76
|
48,09
|
46,73
|
| 02/04/2025 |
731.908 |
3,80%
|
45,97
|
45,44
|
48,91
|
48,37
|
| 01/04/2025 |
2.236.677 |
-8,56%
|
50,85
|
46,37
|
51,43
|
46,60
|
| 31/03/2025 |
1.396.056 |
-6,05%
|
54,09
|
45,40
|
52,89
|
50,96
|
| 28/03/2025 |
485.944 |
-1,36%
|
54,09
|
53,53
|
55,275
|
54,24
|
| 27/03/2025 |
244.153 |
-0,69%
|
55,79
|
54,89
|
56,00
|
54,99
|
| 26/03/2025 |
527.196 |
-1,71%
|
56,20
|
54,26
|
56,20
|
55,31
|
| 25/03/2025 |
992.815 |
-1,33%
|
56,88
|
55,565
|
56,95
|
56,27
|
| 24/03/2025 |
880.090 |
-0,19%
|
56,25
|
56,14
|
57,97
|
57,03
|
| 21/03/2025 |
377.747 |
0,90%
|
56,25
|
55,73
|
57,34
|
57,14
|
| 20/03/2025 |
384.378 |
-0,61%
|
56,40
|
56,23
|
57,555
|
56,63
|
| 19/03/2025 |
552.353 |
2,72%
|
55,09
|
55,00
|
57,42
|
56,98
|
| 18/03/2025 |
255.714 |
-2,91%
|
56,54
|
55,1101
|
57,198
|
55,47
|
| 17/03/2025 |
648.600 |
4,90%
|
54,17
|
54,11
|
58,38
|
57,17
|
| 14/03/2025 |
534.638 |
3,28%
|
52,89
|
53,09
|
55,59
|
54,50
|
| 13/03/2025 |
439.289 |
-1,59%
|
52,89
|
51,925
|
54,65
|
52,76
|
| 12/03/2025 |
733.402 |
1,94%
|
53,00
|
52,26
|
53,755
|
53,61
|
| 11/03/2025 |
517.767 |
0,19%
|
53,03
|
50,65
|
53,19
|
52,59
|
| 10/03/2025 |
638.067 |
-0,21%
|
52,00
|
51,73
|
53,79
|
52,49
|
| 07/03/2025 |
803.524 |
-0,40%
|
52,92
|
51,63
|
53,79
|
52,59
|
| 06/03/2025 |
447.328 |
1,68%
|
51,42
|
50,29
|
52,83
|
52,80
|
| 05/03/2025 |
706.343 |
0,25%
|
52,32
|
50,93
|
52,45
|
51,93
|
| 04/03/2025 |
828.496 |
-2,02%
|
52,32
|
49,95
|
52,60
|
51,80
|
| 03/03/2025 |
781.808 |
-4,33%
|
55,26
|
52,61
|
55,59
|
52,87
|
| 28/02/2025 |
1.224.675 |
9,27%
|
50,73
|
44,31
|
55,34
|
55,26
|
| 27/02/2025 |
540.160 |
-0,77%
|
50,73
|
50,47
|
52,60
|
50,57
|
| 26/02/2025 |
283.211 |
1,19%
|
50,73
|
49,78
|
51,75
|
50,96
|
| 25/02/2025 |
330.490 |
0,68%
|
50,73
|
48,54
|
50,52
|
50,36
|
| 24/02/2025 |
342.131 |
2,50%
|
50,73
|
49,91
|
50,94
|
50,02
|
| 21/02/2025 |
219.000 |
0,62%
|
50,73
|
48,80
|
51,175
|
48,80
|
| 20/02/2025 |
389.136 |
-0,09%
|
50,18
|
49,57
|
50,665
|
50,38
|
| 19/02/2025 |
410.503 |
1,99%
|
50,18
|
49,68
|
51,46
|
50,425
|
