Regeneron Pharmaceuticals Inc (REGN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	587.966	-1,01%	730,17	728,00	744,935	742,48
09/12/2022	344.390	-2,01%	753,18	747,03	759,99	750,06
08/12/2022	395.328	0,15%	758,08	758,08	778,98	765,42
07/12/2022	395.670	2,25%	745,47	745,47	767,74	764,27
06/12/2022	1.274.090	-1,06%	751,28	745,055	755,87	747,47
05/12/2022	1.212.880	-1,43%	752,52	749,58	765,4888	755,45
02/12/2022	1.146.673	0,68%	752,52	752,00	769,00	766,39
01/12/2022	1.298.560	0,70%	756,19	752,405	768,295	761,24
30/11/2022	1.749.136	2,12%	737,89	729,42	755,00	751,70
29/11/2022	1.192.763	-0,73%	739,90	727,00	737,31	736,08
28/11/2022	1.068.919	0,70%	740,00	736,11	750,45	741,39
25/11/2022	562.219	-1,85%	732,69	728,61	737,24	735,36
24/11/2022	832.467	-1,85%	749,80	734,27	751,695	735,36
23/11/2022	832.467	-1,85%	749,80	734,27	751,695	735,36
22/11/2022	913.429	1,39%	743,85	733,90	749,70	749,23
21/11/2022	904.394	0,31%	737,32	724,39	740,59	738,98
18/11/2022	1.269.511	-0,32%	737,32	728,14	745,14	736,73
17/11/2022	1.076.522	0,46%	733,74	726,04	742,13	739,08
16/11/2022	1.132.166	1,45%	735,07	729,63	742,43	735,67
15/11/2022	1.390.508	-1,82%	749,92	717,68	749,92	728,48
14/11/2022	424.477	1,17%	758,73	737,00	754,98	742,01
11/11/2022	582.327	-0,95%	758,73	706,75	737,43	734,45
10/11/2022	400.734	-0,25%	758,73	734,90	758,05	741,08
09/11/2022	677.278	-1,30%	751,00	731,12	769,63	743,23
08/11/2022	382.051	0,13%	748,49	745,30	769,489	751,95
07/11/2022	307.239	1,51%	735,99	735,79	755,99	751,35
04/11/2022	347.742	0,21%	755,94	710,62	741,06	740,22
03/11/2022	389.474	-0,24%	755,94	702,53	742,57	738,68
02/11/2022	473.637	-2,56%	755,94	740,00	757,53	740,48
01/11/2022	313.025	1,49%	750,00	748,785	764,59	759,91
31/10/2022	403.967	-0,27%	733,61	741,68	760,81	748,75
28/10/2022	357.621	3,50%	733,61	725,075	752,61	750,25
27/10/2022	336.078	-1,72%	742,66	723,325	740,94	724,88
26/10/2022	431.039	-1,79%	739,37	728,32	755,21	733,98
25/10/2022	449.352	1,38%	736,55	733,51	750,9999	747,33
24/10/2022	348.916	3,24%	719,28	718,55	744,25	737,15
21/10/2022	459.222	1,03%	719,28	698,015	718,18	713,75
20/10/2022	252.614	-0,50%	719,28	702,44	713,10	705,83
19/10/2022	328.474	-1,85%	719,28	703,95	722,66	709,37
18/10/2022	380.029	-2,20%	740,66	717,8431	742,00	722,29
17/10/2022	313.005	-0,01%	734,00	728,42	739,78	735,96
14/10/2022	485.478	-2,19%	738,51	726,53	761,045	736,06
13/10/2022	516.586	3,52%	738,51	709,07	754,00	752,56
12/10/2022	272.033	-1,27%	738,51	727,20	747,75	728,06
11/10/2022	349.829	0,50%	730,00	723,135	747,78	737,41
10/10/2022	264.163	1,18%	721,99	715,0757	733,89	730,92
07/10/2022	371.797	-1,30%	725,00	720,14	732,69	722,37
06/10/2022	354.989	-2,47%	743,49	728,31	754,98	731,50
05/10/2022	280.954	0,83%	736,55	728,13	749,00	745,68
04/10/2022	543.807	0,60%	742,00	729,07	743,06	739,54
03/10/2022	897.254	6,72%	710,00	694,6403	736,48	735,131
30/09/2022	343.078	-0,53%	704,83	685,97	702,375	688,87
29/09/2022	392.967	-1,89%	704,83	687,21	706,585	692,06
28/09/2022	394.452	1,50%	685,80	699,18	715,33	705,42
27/09/2022	391.164	1,30%	685,80	689,16	700,48	695,01
26/09/2022	448.681	-1,61%	685,80	683,09	696,51	686,10
23/09/2022	470.168	1,32%	685,80	681,00	699,35	697,33
22/09/2022	442.920	0,53%	681,36	678,055	698,50	688,26
21/09/2022	350.017	-2,78%	700,91	684,34	709,21	684,63
20/09/2022	568.138	-1,56%	711,27	694,52	716,01	704,22
19/09/2022	434.880	0,71%	703,93	683,93	718,05	715,34
16/09/2022	509.574	0,63%	710,23	701,5963	718,17	710,30
15/09/2022	415.963	1,18%	694,73	690,10	717,46	705,85
14/09/2022	471.359	-0,54%	701,98	686,835	704,96	697,62
13/09/2022	570.960	-1,32%	700,00	695,11	714,39	701,39
12/09/2022	620.949	-1,88%	711,73	707,87	723,44	710,74
09/09/2022	1.312.992	2,14%	711,73	707,25	754,67	724,00
08/09/2022	2.283.839	19,41%	686,99	668,94	718,86	712,20
07/09/2022	503.071	3,92%	575,46	575,46	599,50	596,44
06/09/2022	355.599	-3,33%	601,11	572,22	588,27	573,97
05/09/2022	265.430	-3,33%	601,11	577,83	602,66	580,62
02/09/2022	265.430	-3,33%	601,11	577,83	602,66	580,62
01/09/2022	333.265	3,37%	577,62	578,26	602,465	600,63
31/08/2022	378.518	-1,25%	591,84	579,96	598,2407	581,06
30/08/2022	211.737	-0,74%	595,00	585,76	596,41	588,39
29/08/2022	214.526	-0,57%	592,36	587,40	599,73	592,77
26/08/2022	353.103	-1,26%	603,80	596,04	609,85	596,18
25/08/2022	175.269	0,17%	600,18	599,70	605,72	603,80
24/08/2022	188.545	0,07%	600,18	597,00	605,72	602,935
23/08/2022	231.399	-1,56%	610,53	600,54	612,17	602,53
22/08/2022	278.478	-1,01%	616,35	608,31	620,45	612,10
19/08/2022	309.548	-1,04%	636,11	616,16	624,46	618,36
18/08/2022	267.315	-1,81%	636,11	622,82	636,11	624,83
17/08/2022	259.931	-1,91%	640,84	635,76	652,52	636,34
16/08/2022	377.673	0,86%	641,52	639,30	649,785	648,84
15/08/2022	328.193	2,32%	628,70	624,805	643,71	643,29
12/08/2022	174.535	0,77%	628,87	622,305	632,37	628,71
11/08/2022	244.039	-2,74%	638,63	622,3688	643,98	623,90
10/08/2022	422.666	3,11%	630,00	624,78	645,95	641,49
09/08/2022	237.398	-1,35%	630,00	617,31	634,41	622,15
08/08/2022	397.687	2,77%	619,78	618,8707	633,93	630,63
05/08/2022	327.554	-0,22%	613,47	607,135	621,45	613,61
04/08/2022	458.676	1,02%	602,65	602,65	622,86	614,96
03/08/2022	663.197	5,88%	600,00	595,1582	623,48	608,77
02/08/2022	451.514	-0,30%	578,50	569,655	585,96	574,96
01/08/2022	391.722	-0,86%	584,95	573,53	586,895	576,68
29/07/2022	398.166	-0,12%	584,95	574,5606	585,15	581,69
28/07/2022	405.648	-0,94%	588,89	563,82	592,03	582,37
27/07/2022	331.240	0,92%	579,59	568,55	591,34	587,91
26/07/2022	255.866	-0,84%	587,58	580,00	594,68	582,36