PTC Therapeutics Inc (PTCT)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 27/09/2024 |
870.323 |
%
|
38,06
|
37,23
|
38,06
|
37,56
|
| 26/09/2024 |
774.833 |
%
|
36,93
|
36,45
|
38,62
|
37,66
|
| 25/09/2024 |
340.394 |
%
|
36,93
|
36,35
|
37,20
|
36,64
|
| 24/09/2024 |
382.862 |
%
|
36,93
|
36,29
|
37,31
|
36,75
|
| 23/09/2024 |
380.189 |
%
|
36,76
|
36,29
|
37,31
|
36,75
|
| 20/09/2024 |
316.073 |
%
|
36,36
|
35,94
|
37,09
|
36,9136
|
| 19/09/2024 |
312.565 |
%
|
36,36
|
35,94
|
37,09
|
36,16
|
| 18/09/2024 |
437.371 |
%
|
34,00
|
33,88
|
35,10
|
35,07
|
| 17/09/2024 |
416.974 |
%
|
34,00
|
33,88
|
35,10
|
35,07
|
| 16/09/2024 |
317.026 |
%
|
33,19
|
33,575
|
34,22
|
33,77
|
| 13/09/2024 |
340.617 |
%
|
33,19
|
31,80
|
33,27
|
32,70
|
| 12/09/2024 |
573.561 |
%
|
32,25
|
30,98
|
32,48
|
32,27
|
| 11/09/2024 |
317.996 |
%
|
31,63
|
30,98
|
32,48
|
32,27
|
| 10/09/2024 |
344.079 |
%
|
31,38
|
31,13
|
32,11
|
31,54
|
| 09/09/2024 |
344.618 |
%
|
31,59
|
31,25
|
32,30
|
31,42
|
| 06/09/2024 |
493.201 |
%
|
33,67
|
30,59
|
31,98
|
31,54
|
| 05/09/2024 |
395.251 |
%
|
33,67
|
32,72
|
33,76
|
33,59
|
| 04/09/2024 |
393.923 |
%
|
35,12
|
32,72
|
33,76
|
33,59
|
| 03/09/2024 |
301.328 |
%
|
35,12
|
33,22
|
35,99
|
33,38
|
| 30/08/2024 |
295.942 |
%
|
35,61
|
35,36
|
36,315
|
35,53
|
| 29/08/2024 |
305.838 |
%
|
35,61
|
34,91
|
35,64
|
35,19
|
| 28/08/2024 |
415.894 |
%
|
35,00
|
34,15
|
35,56
|
35,25
|
| 27/08/2024 |
414.215 |
%
|
34,87
|
34,35
|
35,56
|
35,32
|
| 26/08/2024 |
320.516 |
%
|
35,45
|
34,36
|
35,91
|
34,91
|
| 23/08/2024 |
284.248 |
%
|
33,76
|
32,84
|
34,00
|
33,43
|
| 22/08/2024 |
304.416 |
%
|
34,03
|
33,86
|
34,525
|
33,93
|
| 21/08/2024 |
267.450 |
%
|
34,49
|
33,385
|
34,56
|
34,39
|
| 20/08/2024 |
306.072 |
%
|
34,35
|
33,275
|
34,60
|
34,46
|
| 19/08/2024 |
302.878 |
%
|
33,47
|
33,275
|
34,60
|
34,46
|
| 16/08/2024 |
362.929 |
%
|
33,00
|
32,39
|
33,19
|
33,04
|
| 15/08/2024 |
266.499 |
%
|
31,97
|
30,92
|
32,23
|
31,77
|
| 14/08/2024 |
300.690 |
%
|
31,97
|
30,87
|
32,055
|
31,87
|
| 13/08/2024 |
340.743 |
%
|
31,54
|
30,08
|
32,02
|
31,31
|
| 12/08/2024 |
340.466 |
%
|
31,70
|
30,08
|
32,02
|
31,31
|
| 09/08/2024 |
278.603 |
%
|
29,38
|
30,65
|
32,49
|
32,45
|
| 08/08/2024 |
850.099 |
%
|
31,86
|
31,63
|
32,75
|
31,85
|
| 07/08/2024 |
639.602 |
%
|
32,75
|
31,63
|
32,75
|
31,85
|
| 06/08/2024 |
415.067 |
%
|
31,14
|
30,33
|
31,59
|
30,41
|
| 05/08/2024 |
415.062 |
%
|
31,24
|
30,33
|
31,59
|
31,00
|
| 02/08/2024 |
321.052 |
%
|
30,81
|
30,40
|
32,30
|
32,19
|
| 01/08/2024 |
283.736 |
%
|
33,87
|
32,375
|
34,14
|
32,69
|
| 31/07/2024 |
562.108 |
%
|
33,22
|
32,20
|
33,25
|
33,03
|
| 30/07/2024 |
355.644 |
%
|
32,80
|
32,18
|
34,08
|
32,52
|
| 29/07/2024 |
352.069 |
%
|
34,08
|
32,18
|
34,08
|
32,52
|
| 26/07/2024 |
308.049 |
%
|
34,09
|
33,62
|
34,56
|
34,09
|
| 25/07/2024 |
328.339 |
%
|
34,09
|
33,545
|
34,58
|
33,57
|
| 24/07/2024 |
153.507 |
%
|
33,86
|
32,86
|
33,75
|
33,55
|
| 23/07/2024 |
141.896 |
%
|
33,86
|
32,86
|
33,75
|
33,55
|
| 22/07/2024 |
251.877 |
%
|
33,86
|
32,54
|
33,21
|
33,03
|
| 19/07/2024 |
603.632 |
%
|
33,86
|
32,35
|
34,18
|
32,69
|
| 18/07/2024 |
883.428 |
%
|
33,86
|
33,3631
|
34,56
|
34,19
|
| 17/07/2024 |
583.914 |
%
|
33,86
|
33,48
|
34,56
|
34,19
|
| 16/07/2024 |
523.325 |
%
|
33,75
|
32,53
|
33,76
|
33,13
|
| 15/07/2024 |
328.360 |
%
|
33,38
|
32,53
|
33,76
|
33,13
|
| 12/07/2024 |
466.355 |
%
|
32,42
|
31,87
|
33,88
|
33,20
|
