Regeneron Pharmaceuticals Inc (REGN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	220.708	-0,61%	838,06	830,90	838,105	831,62
19/09/2023	235.718	1,49%	825,27	825,00	836,94	836,76
18/09/2023	265.541	0,14%	824,80	817,08	826,095	824,51
15/09/2023	762.309	-1,08%	832,85	822,40	835,71	823,402
14/09/2023	250.201	0,74%	830,00	828,6534	838,00	832,38
13/09/2023	288.756	-0,78%	832,58	824,98	835,48	826,25
12/09/2023	205.653	-0,09%	835,49	829,4565	837,30	832,77
11/09/2023	209.877	0,34%	830,36	822,89	835,845	833,53
08/09/2023	299.629	0,66%	830,36	825,30	841,16	830,69
07/09/2023	260.261	0,84%	825,24	817,2801	827,53	825,26
06/09/2023	257.138	-0,55%	825,24	808,13	825,24	818,39
05/09/2023	226.444	-1,05%	835,87	822,05	835,69	822,91
04/09/2023	195.013	0,62%	835,87	829,03	837,62	831,63
01/09/2023	195.013	0,62%	835,87	829,03	837,62	831,63
31/08/2023	305.447	-1,01%	835,87	825,82	835,335	826,49
30/08/2023	224.699	0,57%	833,37	829,32	834,66	834,95
29/08/2023	306.282	-0,08%	833,37	824,60	836,04	830,19
28/08/2023	178.241	0,07%	833,41	828,27	833,41	830,91
25/08/2023	295.201	-0,10%	832,53	826,47	834,48	830,35
24/08/2023	273.555	-1,14%	842,82	830,235	845,09	831,21
23/08/2023	379.605	0,02%	842,33	837,825	847,24	840,81
22/08/2023	480.386	-0,44%	842,33	835,93	847,06	840,63
21/08/2023	712.888	3,94%	825,00	821,20	846,175	844,37
18/08/2023	689.676	1,97%	800,11	790,335	821,00	812,40
17/08/2023	203.944	-0,08%	800,11	794,665	800,11	796,73
16/08/2023	234.324	-1,06%	809,86	796,96	808,99	797,34
15/08/2023	203.953	-0,31%	809,86	800,89	810,50	805,91
14/08/2023	252.190	0,18%	809,86	800,80	809,95	808,38
11/08/2023	355.313	1,76%	794,69	794,69	809,655	806,95
10/08/2023	252.203	0,94%	789,00	789,00	799,4399	793,01
09/08/2023	276.709	0,68%	782,00	781,42	795,84	785,61
08/08/2023	304.501	0,72%	775,74	770,65	781,13	780,32
07/08/2023	338.904	1,08%	775,74	765,28	782,27	774,74
04/08/2023	351.107	-0,65%	775,74	765,09	782,86	766,44
03/08/2023	658.601	5,37%	740,72	759,15	787,79	771,45
02/08/2023	355.246	-0,94%	740,72	726,115	744,78	732,12
01/08/2023	240.722	-0,38%	744,66	732,45	744,66	739,07
31/07/2023	252.572	-0,41%	745,47	734,8462	745,47	743,02
28/07/2023	497.344	0,19%	739,53	723,56	748,68	746,10
27/07/2023	623.529	1,87%	729,88	732,91	751,79	744,66
26/07/2023	237.609	0,15%	729,88	724,50	733,21	730,96
25/07/2023	220.224	0,38%	723,22	721,51	732,66	729,88
24/07/2023	383.358	-1,02%	730,45	723,91	733,59	727,13
21/07/2023	974.060	1,61%	728,79	721,58	738,53	734,63
20/07/2023	436.483	0,56%	720,00	720,00	731,3125	723,02
19/07/2023	409.410	-1,04%	727,58	718,63	731,89	719,01
18/07/2023	354.546	0,69%	720,00	716,05	726,8163	726,55
17/07/2023	351.199	0,43%	718,88	717,70	728,435	721,61
14/07/2023	418.421	-0,34%	721,12	715,22	721,35	718,52
13/07/2023	299.697	0,36%	722,57	720,00	730,1899	720,98
12/07/2023	421.785	0,22%	717,75	714,30	724,42	718,42
11/07/2023	402.839	1,92%	707,94	705,03	717,92	716,83
10/07/2023	772.664	1,58%	700,59	689,00	707,45	703,36
07/07/2023	461.739	-1,76%	700,59	692,12	701,15	692,45
06/07/2023	400.221	-1,81%	713,06	703,95	714,70	704,83
05/07/2023	382.823	-0,04%	710,09	712,38	719,26	717,83
04/07/2023	235.959	-1,18%	710,09	710,09	722,49	710,09
03/07/2023	235.959	-1,18%	710,09	710,09	722,49	710,09
30/06/2023	671.923	1,43%	708,85	704,28	719,56	718,54
29/06/2023	619.250	1,20%	696,77	689,02	709,48	708,42
28/06/2023	1.171.969	-2,24%	708,21	684,805	710,04	700,03
27/06/2023	1.330.289	-8,85%	785,96	705,00	786,24	715,00
26/06/2023	396.766	0,60%	781,83	765,02	785,64	784,38
23/06/2023	454.150	-0,01%	779,21	771,62	787,124	779,73
22/06/2023	316.396	0,13%	780,28	777,31	783,425	779,81
21/06/2023	280.932	-0,31%	781,78	778,07	786,43	778,77
20/06/2023	289.653	-0,24%	788,07	775,8122	787,37	781,21
19/06/2023	593.357	0,00%	788,07	781,365	794,00	783,05
16/06/2023	593.357	0,00%	788,07	781,365	794,00	783,05
15/06/2023	441.264	1,55%	773,28	773,28	788,52	783,07
14/06/2023	342.949	0,49%	768,08	761,86	774,46	771,11
13/06/2023	321.447	1,77%	747,84	755,39	767,76	767,35
12/06/2023	295.733	1,00%	747,84	745,03	754,51	754,01
09/06/2023	406.532	-0,48%	750,12	743,31	751,61	746,52
08/06/2023	241.931	1,56%	736,96	736,96	751,235	750,12
07/06/2023	327.786	-1,27%	744,02	738,66	746,635	738,63
06/06/2023	259.926	-0,28%	751,84	745,67	754,50	748,14
05/06/2023	365.444	1,40%	742,60	740,50	751,27	750,27
02/06/2023	357.166	1,20%	730,31	724,12	740,16	739,95
01/06/2023	377.073	-0,60%	736,00	729,015	740,03	731,17
31/05/2023	331.507	0,49%	725,00	717,88	729,45	735,56
30/05/2023	331.507	0,49%	725,00	717,88	729,45	728,60
29/05/2023	524.009	0,01%	725,00	719,26	726,7746	725,05
26/05/2023	524.009	0,01%	725,00	719,26	726,7746	725,05
25/05/2023	379.528	-1,68%	733,04	724,03	736,185	725,00
24/05/2023	358.605	-1,49%	750,32	735,38	751,28	737,40
23/05/2023	285.935	-0,39%	753,21	748,385	756,39	748,56
22/05/2023	405.618	-1,00%	762,40	743,13	768,12	751,50
19/05/2023	336.577	1,55%	752,30	750,18	764,0578	759,05
18/05/2023	358.123	-0,29%	747,27	739,76	749,55	747,48
17/05/2023	376.535	0,99%	739,51	732,5635	751,13	749,63
16/05/2023	287.304	-1,16%	747,99	739,00	747,99	742,28
15/05/2023	232.720	0,89%	744,81	743,05	751,97	750,96
12/05/2023	279.818	-0,16%	749,17	743,53	751,88	744,35
11/05/2023	442.133	-0,54%	750,13	740,10	750,13	745,57
10/05/2023	307.569	-0,70%	756,36	746,45	756,36	749,59
09/05/2023	330.845	0,37%	753,19	750,895	757,40	754,88
08/05/2023	360.988	-1,31%	761,93	746,14	761,93	752,12
05/05/2023	430.228	1,09%	753,88	744,89	768,5939	762,10
04/05/2023	816.363	-6,14%	775,54	744,29	775,54	753,88