PTC Therapeutics Inc (PTCT)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 18/02/2025 |
586.962 |
-4,59%
|
52,50
|
49,44
|
52,95
|
49,44
|
| 17/02/2025 |
0 |
4,33%
|
47,64
|
49,73
|
52,00
|
51,82
|
| 14/02/2025 |
553.371 |
4,33%
|
47,64
|
49,73
|
52,00
|
51,82
|
| 13/02/2025 |
315.859 |
1,51%
|
47,64
|
47,765
|
49,98
|
49,67
|
| 12/02/2025 |
372.018 |
0,61%
|
47,64
|
47,26
|
48,99
|
48,93
|
| 11/02/2025 |
541.797 |
-2,38%
|
49,32
|
47,73
|
49,65
|
48,635
|
| 10/02/2025 |
616.979 |
0,71%
|
49,82
|
48,84
|
50,33
|
49,82
|
| 07/02/2025 |
321.493 |
-0,64%
|
49,82
|
49,1675
|
50,84
|
49,47
|
| 06/02/2025 |
520.107 |
-0,40%
|
50,01
|
49,00
|
50,7399
|
49,79
|
| 05/02/2025 |
608.454 |
1,24%
|
50,01
|
49,265
|
50,61
|
49,99
|
| 04/02/2025 |
367.168 |
-1,26%
|
50,01
|
48,60
|
51,22
|
49,38
|
| 03/02/2025 |
1.029.917 |
9,00%
|
45,95
|
45,735
|
50,45
|
50,01
|
| 31/01/2025 |
820.885 |
-0,59%
|
45,95
|
45,52
|
47,535
|
45,88
|
| 30/01/2025 |
301.960 |
2,06%
|
45,67
|
45,21
|
46,39
|
46,15
|
| 29/01/2025 |
295.193 |
0,07%
|
46,00
|
44,82
|
46,42
|
45,22
|
| 28/01/2025 |
310.069 |
-1,91%
|
46,00
|
45,04
|
46,23
|
45,19
|
| 27/01/2025 |
416.459 |
-0,82%
|
46,00
|
45,0501
|
47,29
|
46,07
|
| 24/01/2025 |
360.099 |
0,59%
|
45,31
|
45,49
|
47,09
|
46,45
|
| 23/01/2025 |
567.969 |
2,44%
|
45,31
|
44,30
|
46,58
|
46,18
|
| 22/01/2025 |
344.976 |
-0,38%
|
45,31
|
43,94
|
45,395
|
45,08
|
| 21/01/2025 |
593.792 |
3,22%
|
43,31
|
42,97
|
45,28
|
45,25
|
| 20/01/2025 |
0 |
1,76%
|
43,31
|
42,18
|
44,535
|
43,84
|
| 17/01/2025 |
687.381 |
1,76%
|
43,31
|
42,18
|
44,535
|
43,84
|
| 16/01/2025 |
243.585 |
1,92%
|
42,92
|
41,85
|
43,16
|
43,08
|
| 15/01/2025 |
407.876 |
1,10%
|
42,92
|
41,87
|
44,32
|
42,27
|
| 14/01/2025 |
585.071 |
-5,09%
|
43,67
|
41,665
|
44,69
|
41,81
|
| 13/01/2025 |
366.275 |
0,25%
|
43,50
|
42,35
|
44,92
|
44,05
|
| 10/01/2025 |
326.144 |
-2,44%
|
43,68
|
43,63
|
45,59
|
43,94
|
| 09/01/2025 |
367.337 |
0,96%
|
46,08
|
43,50
|
45,27
|
45,04
|
| 08/01/2025 |
353.249 |
0,96%
|
46,08
|
43,50
|
45,27
|
45,04
|
| 07/01/2025 |
439.202 |
-2,56%
|
46,08
|
44,37
|
47,00
|
44,61
|
| 06/01/2025 |
367.036 |
-1,63%
|
46,08
|
45,725
|
46,712
|
45,78
|
| 03/01/2025 |
363.876 |
1,44%
|
46,17
|
45,83
|
46,73
|
46,54
|
| 02/01/2025 |
299.735 |
1,64%
|
46,17
|
45,50
|
47,06
|
45,88
|
| 31/12/2024 |
0 |
-1,38%
|
44,77
|
44,71
|
46,3087
|
45,14
|
| 30/12/2024 |
479.642 |
1,19%
|
44,77
|
44,58
|
45,95
|
45,14
|
| 27/12/2024 |
195.268 |
-1,33%
|
44,77
|
44,70
|
46,11
|
45,23
|
| 26/12/2024 |
142.622 |
1,08%
|
44,77
|
45,22
|
46,22
|
45,84
|
| 24/12/2024 |
0 |
2,50%
|
44,77
|
44,95
|
46,145
|
45,35
|
| 23/12/2024 |
322.776 |
-1,47%
|
44,77
|
44,52
|
46,23
|
45,56
|
| 20/12/2024 |
373.881 |
2,23%
|
44,77
|
44,74
|
47,42
|
46,24
|
| 19/12/2024 |
278.283 |
-0,46%
|
46,30
|
44,99
|
46,56
|
45,25
|
| 18/12/2024 |
0 |
-3,32%
|
46,30
|
44,41
|
48,035
|
45,46
|
| 17/12/2024 |
368.193 |
-3,27%
|
46,30
|
46,66
|
48,605
|
47,02
|
| 16/12/2024 |
452.098 |
4,83%
|
46,30
|
46,055
|
48,77
|
48,61
|
| 13/12/2024 |
441.154 |
-2,09%
|
49,34
|
46,33
|
49,34
|
46,37
|
| 12/12/2024 |
307.313 |
-4,65%
|
49,52
|
47,03
|
49,89
|
47,36
|
| 11/12/2024 |
225.356 |
-0,64%
|
50,32
|
49,0601
|
50,20
|
49,67
|
| 10/12/2024 |
628.041 |
4,02%
|
50,32
|
49,44
|
51,70
|
49,99
|
| 09/12/2024 |
472.010 |
0,13%
|
48,00
|
46,66
|
48,55
|
48,06
|
| 06/12/2024 |
289.413 |
-0,74%
|
48,00
|
47,88
|
49,335
|
48,04
|
| 05/12/2024 |
462.297 |
-2,93%
|
48,53
|
47,76
|
49,50
|
48,40
|
| 04/12/2024 |
714.344 |
-0,86%
|
53,26
|
49,41
|
51,62
|
49,86
|
| 03/12/2024 |
1.049.518 |
-3,42%
|
53,26
|
49,33
|
54,15
|
50,29
|
| 02/12/2024 |
2.489.613 |
18,67%
|
50,20
|
49,665
|
52,9688
|
52,07
|
| 29/11/2024 |
263.934 |
-0,36%
|
45,11
|
43,18
|
45,375
|
43,88
|
| 28/11/2024 |
497.197 |
-1,96%
|
47,00
|
44,2011
|
47,23
|
45,11
|
| 27/11/2024 |
491.847 |
-1,96%
|
47,00
|
43,335
|
47,50
|
45,11
|
| 26/11/2024 |
964.252 |
7,03%
|
43,81
|
42,935
|
47,24
|
46,01
|
| 25/11/2024 |
544.065 |
-0,56%
|
43,62
|
42,935
|
44,85
|
42,99
|
| 22/11/2024 |
448.720 |
0,79%
|
42,89
|
41,21
|
44,10
|
43,23
|
| 21/11/2024 |
490.604 |
2,22%
|
39,38
|
38,26
|
43,41
|
42,89
|
| 20/11/2024 |
562.161 |
6,61%
|
39,48
|
38,26
|
42,7897
|
41,96
|
| 19/11/2024 |
626.571 |
0,33%
|
39,14
|
38,67
|
40,06
|
39,36
|
| 18/11/2024 |
317.472 |
0,00%
|
38,21
|
38,21
|
39,825
|
39,23
|
| 15/11/2024 |
683.134 |
-7,43%
|
44,28
|
38,94
|
44,28
|
39,23
|
| 14/11/2024 |
512.301 |
-3,75%
|
45,00
|
41,95
|
45,62
|
42,38
|
| 13/11/2024 |
451.741 |
-1,32%
|
44,28
|
43,42
|
45,62
|
44,03
|
| 12/11/2024 |
548.601 |
-0,56%
|
44,46
|
43,48
|
46,98
|
44,62
|
| 11/11/2024 |
856.365 |
1,33%
|
45,60
|
44,46
|
46,98
|
44,87
|
| 08/11/2024 |
747.869 |
3,07%
|
44,00
|
42,83
|
46,5455
|
44,28
|
| 07/11/2024 |
445.778 |
-0,51%
|
43,89
|
41,70
|
44,56
|
42,96
|
| 06/11/2024 |
557.910 |
5,65%
|
43,84
|
39,895
|
43,84
|
43,18
|
| 05/11/2024 |
178.957 |
%
|
39,99
|
39,895
|
41,08
|
40,87
|
| 04/11/2024 |
378.917 |
%
|
39,99
|
39,41
|
41,32
|
40,39
|
| 01/11/2024 |
286.220 |
%
|
39,97
|
39,90
|
40,75
|
40,47
|
| 31/10/2024 |
222.950 |
%
|
40,49
|
39,70
|
41,07
|
39,92
|
| 30/10/2024 |
553.066 |
%
|
41,62
|
40,62
|
42,975
|
40,66
|
| 29/10/2024 |
278.957 |
%
|
41,62
|
40,75
|
42,51
|
42,50
|
| 28/10/2024 |
252.272 |
%
|
41,62
|
40,37
|
41,66
|
40,48
|
| 25/10/2024 |
623.576 |
%
|
41,75
|
40,60
|
42,035
|
40,75
|
| 24/10/2024 |
972.863 |
%
|
38,96
|
41,08
|
43,40
|
41,40
|
| 23/10/2024 |
509.409 |
%
|
38,96
|
38,35
|
40,085
|
39,32
|
| 22/10/2024 |
501.565 |
%
|
38,75
|
38,35
|
40,085
|
39,32
|
| 21/10/2024 |
400.911 |
%
|
38,75
|
37,65
|
39,245
|
38,44
|
| 18/10/2024 |
368.273 |
%
|
37,02
|
36,85
|
39,575
|
39,10
|
| 17/10/2024 |
763.542 |
%
|
37,76
|
35,52
|
37,26
|
37,01
|
| 16/10/2024 |
487.745 |
%
|
37,76
|
36,66
|
37,85
|
36,70
|
| 15/10/2024 |
471.648 |
%
|
39,00
|
37,51
|
39,045
|
37,56
|
| 14/10/2024 |
472.622 |
%
|
38,51
|
38,51
|
39,74
|
39,14
|
| 11/10/2024 |
587.553 |
%
|
38,48
|
38,29
|
39,22
|
39,00
|
| 10/10/2024 |
518.466 |
%
|
38,71
|
38,055
|
39,42
|
38,49
|
| 09/10/2024 |
730.521 |
%
|
40,71
|
39,14
|
41,00
|
39,94
|
| 08/10/2024 |
1.479.945 |
%
|
35,03
|
35,14
|
41,81
|
40,77
|
| 07/10/2024 |
287.461 |
%
|
35,03
|
34,5697
|
35,6316
|
34,99
|
| 04/10/2024 |
229.411 |
%
|
35,95
|
34,77
|
36,28
|
35,10
|
| 03/10/2024 |
340.996 |
%
|
35,95
|
34,65
|
35,93
|
35,37
|
| 02/10/2024 |
454.076 |
%
|
35,95
|
35,92
|
37,36
|
36,43
|
| 01/10/2024 |
1.058.833 |
%
|
36,96
|
35,80
|
36,96
|
36,05
|
| 30/09/2024 |
1.066.954 |
%
|
37,50
|
36,85
|
37,87
|
37,10
|
