Regeneron Pharmaceuticals Inc (REGN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/09/2025 |
359.280 |
-1,49%
|
568,00
|
559,45
|
572,0067
|
560,00
|
| 11/09/2025 |
429.473 |
2,22%
|
557,00
|
555,81
|
570,77
|
568,20
|
| 10/09/2025 |
500.655 |
-0,07%
|
557,07
|
552,995
|
560,00
|
555,83
|
| 09/09/2025 |
493.605 |
-0,24%
|
559,00
|
554,80
|
564,74
|
556,53
|
| 08/09/2025 |
824.439 |
-2,61%
|
573,00
|
552,81
|
577,02
|
558,44
|
| 05/09/2025 |
766.198 |
1,09%
|
567,24
|
565,0001
|
578,06
|
573,38
|
| 04/09/2025 |
752.384 |
0,61%
|
563,80
|
559,01
|
581,935
|
567,22
|
| 03/09/2025 |
835.333 |
-2,44%
|
578,7908
|
562,99
|
588,6999
|
563,80
|
| 02/09/2025 |
737.473 |
-0,48%
|
578,00
|
570,1001
|
585,49
|
577,90
|
| 29/08/2025 |
448.661 |
0,19%
|
580,10
|
575,8871
|
581,245
|
580,70
|
| 28/08/2025 |
358.385 |
-1,31%
|
588,66
|
575,0001
|
598,7312
|
579,61
|
| 27/08/2025 |
428.991 |
-0,12%
|
593,80
|
585,50
|
597,02
|
586,96
|
| 26/08/2025 |
540.606 |
2,72%
|
576,00
|
567,08
|
588,10
|
587,65
|
| 25/08/2025 |
456.650 |
-2,88%
|
604,98
|
572,29
|
604,98
|
572,38
|
| 22/08/2025 |
1.003.711 |
-1,47%
|
608,00
|
585,50
|
610,425
|
589,48
|
| 21/08/2025 |
740.927 |
1,21%
|
591,47
|
585,1034
|
605,18
|
598,16
|
| 20/08/2025 |
796.100 |
3,38%
|
576,00
|
570,39
|
596,9224
|
591,01
|
| 19/08/2025 |
474.053 |
-0,37%
|
573,92
|
570,82
|
581,75
|
571,78
|
| 18/08/2025 |
470.597 |
-0,97%
|
587,00
|
573,81
|
587,00
|
573,91
|
| 15/08/2025 |
748.704 |
2,55%
|
572,05
|
570,895
|
581,95
|
579,53
|
| 14/08/2025 |
709.863 |
0,79%
|
560,00
|
556,63
|
573,486
|
565,97
|
| 13/08/2025 |
771.037 |
0,90%
|
557,25
|
552,00
|
565,50
|
561,55
|
| 12/08/2025 |
566.643 |
1,94%
|
550,00
|
547,085
|
562,7434
|
556,555
|
| 11/08/2025 |
504.737 |
-2,99%
|
557,00
|
544,16
|
572,5799
|
545,94
|
| 08/08/2025 |
632.562 |
0,57%
|
560,00
|
555,25
|
567,69
|
563,00
|
| 07/08/2025 |
605.230 |
0,84%
|
556,00
|
553,05
|
565,42
|
559,80
|
| 06/08/2025 |
687.663 |
-2,59%
|
572,9999
|
550,495
|
573,465
|
555,13
|
| 05/08/2025 |
718.223 |
-0,29%
|
567,42
|
567,00
|
579,86
|
569,90
|
| 04/08/2025 |
646.762 |
2,28%
|
561,00
|
560,00
|
577,20
|
571,54
|
| 01/08/2025 |
1.052.198 |
2,54%
|
580,00
|
543,415
|
583,01
|
558,87
|
| 31/07/2025 |
985.803 |
-1,64%
|
551,00
|
541,6125
|
558,1688
|
545,46
|
| 30/07/2025 |
323.419 |
-0,60%
|
559,90
|
550,49
|
563,59
|
554,58
|
| 29/07/2025 |
672.938 |
-0,09%
|
563,53
|
552,3712
|
567,9483
|
558,145
|
| 28/07/2025 |
454.460 |
-0,79%
|
563,15
|
558,54
|
567,9483
|
558,63
|
| 25/07/2025 |
628.215 |
-0,27%
|
572,54
|
555,50
|
577,7299
|
563,10
|
| 24/07/2025 |
824.153 |
-1,35%
|
568,12
|
563,005
|
577,73
|
564,64
|
| 23/07/2025 |
705.930 |
2,04%
|
546,92
|
546,92
|
576,70
|
572,39
|
| 22/07/2025 |
744.113 |
2,82%
|
543,44
|
542,50
|
563,00
|
560,93
|
| 21/07/2025 |
574.277 |
0,56%
|
542,25
|
542,25
|
552,98
|
545,53
|
| 18/07/2025 |
946.503 |
-1,36%
|
545,67
|
541,50
|
554,4799
|
542,52
|
| 17/07/2025 |
672.808 |
0,38%
|
550,00
|
542,01
|
558,275
|
550,00
|
| 16/07/2025 |
816.461 |
-0,01%
|
572,55
|
546,28
|
574,28
|
547,93
|
| 15/07/2025 |
678.803 |
-3,97%
|
566,10
|
546,21
|
585,01
|
547,96
|
| 14/07/2025 |
535.133 |
0,50%
|
564,00
|
556,49
|
575,13
|
570,59
|
| 11/07/2025 |
644.953 |
1,43%
|
554,38
|
550,11
|
568,06
|
567,74
|
| 10/07/2025 |
641.094 |
1,30%
|
547,10
|
545,38
|
566,365
|
559,76
|
| 09/07/2025 |
637.332 |
0,88%
|
538,87
|
537,45
|
559,46
|
552,58
|
| 08/07/2025 |
627.363 |
2,08%
|
546,00
|
532,45
|
559,74
|
547,75
|
| 07/07/2025 |
680.374 |
-1,69%
|
546,00
|
532,745
|
547,52
|
538,11
|
| 04/07/2025 |
345.303 |
-0,01%
|
547,75
|
546,61
|
551,56
|
547,36
|
| 03/07/2025 |
345.277 |
-0,01%
|
533,66
|
529,69
|
555,00
|
547,36
|
| 02/07/2025 |
589.955 |
2,40%
|
523,97
|
521,00
|
551,50
|
547,74
|
| 01/07/2025 |
918.415 |
1,89%
|
520,21
|
518,90
|
548,01
|
534,91
|
| 30/06/2025 |
757.463 |
0,77%
|
520,61
|
518,90
|
525,92
|
525,00
|
| 27/06/2025 |
598.492 |
0,00%
|
519,25
|
514,79
|
531,00
|
521,00
|
| 26/06/2025 |
755.083 |
0,14%
|
521,40
|
514,79
|
526,90
|
521,00
|
| 25/06/2025 |
494.656 |
-0,38%
|
515,79
|
515,50
|
527,45
|
520,29
|
| 24/06/2025 |
709.544 |
2,02%
|
509,51
|
507,65
|
527,45
|
522,27
|
| 23/06/2025 |
696.342 |
0,43%
|
511,27
|
507,65
|
516,18
|
511,92
|
| 20/06/2025 |
1.584.794 |
-0,75%
|
518,50
|
503,25
|
521,05
|
509,72
|
| 18/06/2025 |
649.570 |
0,93%
|
519,27
|
504,89
|
523,01
|
513,58
|
| 17/06/2025 |
688.734 |
-2,64%
|
532,88
|
508,72
|
538,20
|
508,86
|
| 16/06/2025 |
1.015.181 |
-1,24%
|
537,00
|
520,22
|
538,20
|
522,68
|
| 13/06/2025 |
689.869 |
1,42%
|
517,23
|
512,97
|
529,54
|
529,24
|
| 12/06/2025 |
653.765 |
0,63%
|
525,77
|
512,97
|
528,368
|
521,84
|
| 11/06/2025 |
735.486 |
-0,94%
|
520,00
|
516,29
|
529,99
|
518,60
|
| 10/06/2025 |
865.997 |
1,15%
|
498,00
|
494,42
|
529,99
|
523,53
|
| 09/06/2025 |
1.467.293 |
5,11%
|
495,50
|
494,42
|
518,41
|
517,60
|
| 06/06/2025 |
1.065.843 |
2,10%
|
486,00
|
476,4869
|
499,88
|
493,22
|
| 05/06/2025 |
1.274.926 |
-0,58%
|
491,71
|
476,4869
|
499,90
|
483,07
|
| 04/06/2025 |
1.423.826 |
-0,60%
|
490,54
|
482,99
|
501,11
|
484,93
|
| 03/06/2025 |
1.523.001 |
-0,60%
|
491,09
|
481,58
|
502,5633
|
487,86
|
| 02/06/2025 |
2.065.667 |
0,26%
|
490,25
|
481,58
|
502,5633
|
490,81
|
| 30/05/2025 |
4.076.613 |
-19,05%
|
597,06
|
485,00
|
605,73
|
490,28
|
| 29/05/2025 |
568.422 |
2,29%
|
603,26
|
590,25
|
605,97
|
605,39
|
| 28/05/2025 |
769.576 |
-1,89%
|
603,09
|
590,36
|
608,17
|
591,85
|
| 27/05/2025 |
669.757 |
2,54%
|
596,72
|
590,805
|
608,17
|
603,26
|
| 23/05/2025 |
502.712 |
-1,43%
|
603,20
|
582,0786
|
605,08
|
588,34
|
| 22/05/2025 |
676.679 |
-1,29%
|
613,055
|
592,65
|
618,75
|
596,85
|
| 21/05/2025 |
836.509 |
-1,65%
|
595,01
|
595,01
|
616,5899
|
604,62
|
| 20/05/2025 |
843.710 |
3,21%
|
588,48
|
586,6803
|
615,4454
|
614,79
|
| 19/05/2025 |
505.069 |
0,37%
|
598,27
|
586,60
|
606,00
|
595,66
|
| 16/05/2025 |
703.224 |
1,60%
|
576,13
|
564,9075
|
595,19
|
594,32
|
| 15/05/2025 |
1.036.251 |
2,68%
|
576,35
|
550,00
|
586,69
|
584,99
|
| 14/05/2025 |
1.288.248 |
-0,49%
|
571,45
|
558,45
|
584,00
|
571,36
|
| 13/05/2025 |
829.941 |
-0,26%
|
543,82
|
535,7343
|
577,985
|
574,16
|
| 12/05/2025 |
1.484.736 |
9,07%
|
527,1877
|
527,1877
|
577,985
|
575,63
|
| 09/05/2025 |
1.159.850 |
-3,63%
|
547,88
|
520,50
|
555,13
|
527,78
|
| 08/05/2025 |
2.136.861 |
-2,36%
|
561,79
|
520,50
|
568,1302
|
547,67
|
| 07/05/2025 |
849.294 |
0,43%
|
601,01
|
556,3602
|
601,94
|
560,93
|
| 06/05/2025 |
1.094.442 |
-7,47%
|
606,89
|
557,64
|
610,51
|
558,52
|
| 05/05/2025 |
834.105 |
-0,34%
|
605,11
|
601,55
|
611,00
|
603,58
|
| 02/05/2025 |
1.245.378 |
2,65%
|
589,77
|
578,50
|
615,609
|
605,61
|
| 01/05/2025 |
920.855 |
-1,46%
|
579,26
|
566,985
|
600,04
|
590,00
|
| 30/04/2025 |
1.127.092 |
5,25%
|
561,75
|
542,44
|
600,04
|
598,76
|
| 29/04/2025 |
1.898.717 |
-6,35%
|
603,36
|
542,44
|
614,83
|
568,91
|
| 28/04/2025 |
766.350 |
1,36%
|
602,49
|
601,35
|
618,75
|
610,86
|
| 25/04/2025 |
679.422 |
0,48%
|
590,93
|
586,23
|
606,00
|
602,64
|
| 24/04/2025 |
997.428 |
2,03%
|
595,87
|
583,00
|
603,77
|
599,76
|
| 23/04/2025 |
521.303 |
0,40%
|
565,50
|
565,21
|
603,77
|
587,85
|
