Regeneron Pharmaceuticals Inc (REGN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	561.415	0,59%	804,79	798,97	812,87	803,17
02/05/2023	463.124	-1,03%	806,72	796,52	815,24	798,45
01/05/2023	228.243	0,62%	803,71	802,12	811,5499	806,72
28/04/2023	335.882	1,20%	788,99	788,99	806,08	801,79
27/04/2023	516.321	1,84%	775,33	774,06	796,42	792,29
26/04/2023	439.789	-1,47%	781,77	771,14	784,77	778,00
25/04/2023	347.894	-0,94%	797,27	784,85	801,6654	789,58
24/04/2023	282.105	-0,46%	800,43	795,125	806,19	797,04
21/04/2023	372.686	0,33%	798,42	797,255	804,72	800,73
20/04/2023	356.849	-1,33%	805,42	796,31	805,61	798,10
19/04/2023	262.757	0,11%	804,73	803,52	810,17	808,86
18/04/2023	340.097	-1,43%	822,17	804,1528	823,375	808,01
17/04/2023	257.540	-1,16%	833,62	818,65	833,62	819,74
14/04/2023	291.376	-0,12%	828,84	821,88	830,94	829,33
13/04/2023	325.402	1,21%	822,45	822,45	834,115	830,35
12/04/2023	279.466	0,10%	824,96	816,89	827,795	820,43
11/04/2023	227.909	-0,50%	822,94	817,44	825,37	819,64
10/04/2023	286.241	-0,60%	824,37	815,82	826,07	823,76
06/04/2023	404.745	0,43%	823,43	823,43	834,00	828,73
05/04/2023	376.007	0,38%	824,70	823,86	837,55	825,22
04/04/2023	273.398	-0,50%	825,85	820,01	830,665	822,09
03/04/2023	331.059	0,55%	818,80	815,89	826,555	826,19
31/03/2023	624.915	1,25%	814,90	810,945	822,52	821,67
30/03/2023	392.673	-0,96%	816,01	804,64	825,0832	811,50
29/03/2023	331.049	-0,92%	830,00	818,285	835,00	819,35
28/03/2023	270.077	0,80%	824,00	819,22	827,36	826,97
27/03/2023	533.325	0,05%	821,38	817,93	832,24	820,41
24/03/2023	741.969	2,22%	806,00	801,70	824,00	820,00
23/03/2023	1.354.653	6,77%	806,47	790,49	812,6949	802,16
22/03/2023	224.693	-1,11%	760,30	751,01	764,39	751,30
21/03/2023	270.898	0,07%	764,65	751,98	765,01	759,76
20/03/2023	358.595	1,55%	748,66	745,79	760,33	759,25
17/03/2023	682.766	-0,28%	749,92	743,95	754,32	747,65
16/03/2023	699.932	-1,39%	753,08	725,66	753,08	749,75
15/03/2023	349.396	-0,85%	760,81	755,14	766,16	760,30
14/03/2023	384.191	1,92%	755,39	754,75	769,98	766,80
13/03/2023	339.444	0,71%	749,17	748,28	768,81	752,33
10/03/2023	374.028	0,44%	746,79	744,055	759,25	747,00
09/03/2023	418.529	-0,20%	745,74	738,78	755,35	743,75
08/03/2023	457.344	-3,70%	774,13	743,9975	774,13	745,20
07/03/2023	601.501	-0,84%	782,00	772,545	783,59	773,85
06/03/2023	362.701	0,14%	777,99	774,85	785,275	780,38
03/03/2023	439.230	1,35%	771,42	766,4895	779,835	779,30
02/03/2023	302.843	-0,20%	768,22	762,85	772,66	768,90
01/03/2023	413.588	1,32%	759,89	757,38	772,94	770,44
28/02/2023	438.450	0,35%	756,45	753,63	765,44	760,42
27/02/2023	376.354	0,11%	761,17	756,97	771,65	757,79
24/02/2023	379.179	-0,35%	753,81	752,00	765,29	756,99
23/02/2023	394.365	1,55%	744,81	744,28	765,00	759,66
22/02/2023	310.045	0,21%	748,68	745,17	755,32	748,08
21/02/2023	302.234	-0,30%	748,09	744,15	752,47	746,52
20/02/2023	341.520	1,69%	738,16	733,33	755,09	748,74
17/02/2023	341.520	1,69%	738,16	733,33	755,09	748,74
16/02/2023	385.222	-2,14%	737,00	735,48	747,56	736,33
15/02/2023	258.118	-0,24%	753,78	747,76	756,08	752,40
14/02/2023	350.086	-1,28%	764,52	749,68	767,52	754,21
13/02/2023	331.354	0,84%	755,87	754,18	767,74	763,97
10/02/2023	418.211	1,72%	746,12	741,58	762,73	757,61
09/02/2023	392.127	-0,65%	751,29	743,71	757,24	744,77
08/02/2023	462.982	-2,63%	766,34	748,12	768,26	749,66
07/02/2023	574.452	-1,40%	765,68	763,29	778,04	769,94
06/02/2023	650.562	-0,29%	784,78	778,52	800,48	780,86
03/02/2023	870.428	4,25%	764,49	758,6263	789,95	783,13
02/02/2023	658.230	-0,90%	749,20	741,45	758,72	751,20
01/02/2023	539.117	-0,06%	752,19	751,55	762,095	758,00
31/01/2023	544.702	2,99%	739,27	739,27	759,00	758,47
30/01/2023	336.167	-0,86%	749,00	732,495	749,00	736,46
27/01/2023	290.130	0,07%	745,61	740,70	748,28	742,83
26/01/2023	216.316	0,15%	741,18	735,00	745,60	742,30
25/01/2023	406.409	1,89%	729,49	726,21	743,93	741,18
24/01/2023	237.854	-0,33%	731,01	722,47	732,31	727,47
23/01/2023	400.388	1,10%	721,53	718,34	732,81	729,91
20/01/2023	732.721	0,83%	723,16	713,471	725,78	721,50
19/01/2023	415.510	-1,24%	729,39	715,44	730,00	715,57
18/01/2023	323.681	-0,49%	725,17	723,37	729,33	724,55
17/01/2023	365.576	0,83%	722,13	714,11	731,35	728,11
16/01/2023	347.768	1,06%	714,67	709,58	724,22	722,13
13/01/2023	347.768	1,06%	714,67	709,58	724,22	722,13
12/01/2023	300.670	0,65%	707,00	697,13	715,79	714,57
11/01/2023	404.469	1,57%	698,90	694,525	711,43	709,94
10/01/2023	466.037	2,71%	676,37	675,00	707,2099	698,95
09/01/2023	1.110.615	-7,69%	693,13	668,00	708,21	680,49
06/01/2023	428.215	1,85%	730,74	721,7919	747,70	737,15
05/01/2023	355.380	-0,38%	724,69	718,89	730,56	723,76
04/01/2023	407.651	0,84%	728,19	719,165	731,8115	726,49
03/01/2023	317.713	-0,14%	721,86	719,3521	732,43	720,47
02/01/2023	265.299	0,03%	721,16	710,245	722,16	721,49
30/12/2022	265.299	0,03%	721,16	710,245	722,16	721,49
29/12/2022	317.335	1,16%	717,00	710,36	728,09	721,29
28/12/2022	264.088	0,24%	710,51	708,655	717,94	713,03
27/12/2022	422.113	-2,12%	726,44	708,355	727,46	711,35
23/12/2022	61.860	-1,00%	733,96	726,57	735,60	726,28
22/12/2022	377.845	-0,35%	736,08	726,165	736,495	733,62
21/12/2022	378.995	0,36%	734,98	733,20	754,86	736,19
20/12/2022	368.518	1,72%	725,24	722,96	738,29	733,53
19/12/2022	325.010	-0,29%	720,99	712,9953	726,04	721,10
16/12/2022	1.400.696	-1,11%	721,80	720,62	732,48	723,17
15/12/2022	438.550	-2,50%	748,17	728,09	748,17	731,27
14/12/2022	370.428	0,33%	741,28	741,28	757,00	750,00
13/12/2022	469.677	0,68%	749,10	739,08	753,94	747,56