Repligen Corporation (RGEN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	146.511	0,81%	151,21	149,61	155,035	154,84
06-10-2023	187.985	1,59%	149,53	149,2528	154,425	153,60
05-10-2023	246.346	-1,91%	153,72	149,68	154,12	151,19
04-10-2023	258.312	1,97%	151,98	150,40	154,43	154,14
03-10-2023	332.021	-2,45%	153,80	150,10	155,03	151,17
02-10-2023	292.554	-2,55%	158,09	152,43	158,09	154,96
29-09-2023	275.361	-0,75%	162,21	158,64	163,83	159,01
28-09-2023	262.115	-0,49%	161,24	157,17	162,58	160,21
27-09-2023	221.248	1,46%	158,89	157,46	161,85	161,00
26-09-2023	253.341	-0,20%	159,83	157,39	161,65	158,68
25-09-2023	355.102	-0,97%	159,83	158,08	161,07	158,99
22-09-2023	259.588	-0,72%	162,50	160,13	163,45	160,55
21-09-2023	313.675	-4,07%	165,87	161,06	167,09	161,72
20-09-2023	440.121	1,86%	166,25	165,35	171,20	168,58
19-09-2023	214.828	1,57%	162,76	162,76	166,32	165,50
18-09-2023	292.876	-1,55%	165,12	161,70	165,905	162,94
15-09-2023	522.176	0,08%	165,65	162,145	171,17	165,503
14-09-2023	282.625	4,03%	162,78	157,43	165,51	165,37
13-09-2023	364.606	0,69%	162,78	157,14	161,38	158,97
12-09-2023	337.457	-3,18%	162,78	157,465	162,78	157,88
11-09-2023	327.895	1,02%	168,62	158,62	164,86	163,06
08-09-2023	579.521	-4,03%	168,62	159,54	168,67	161,42
07-09-2023	213.670	0,26%	166,35	165,16	168,435	168,20
06-09-2023	241.583	-0,97%	168,62	168,055	169,375	167,76
05-09-2023	254.963	-3,60%	174,11	169,39	175,744	169,41
04-09-2023	282.276	1,05%	175,62	175,105	179,27	175,74
01-09-2023	282.276	1,05%	175,62	175,105	179,27	175,74
31-08-2023	522.368	0,78%	173,24	172,11	174,95	173,91
30-08-2023	368.678	0,27%	165,19	170,515	173,56	172,56
29-08-2023	263.987	3,59%	165,19	165,00	172,63	172,09
28-08-2023	199.362	0,82%	165,57	164,2001	168,63	166,12
25-08-2023	122.113	0,98%	163,74	162,585	166,25	164,77
24-08-2023	186.812	-1,89%	166,69	163,05	167,14	163,17
23-08-2023	197.238	2,79%	158,00	161,26	166,575	166,32
22-08-2023	180.405	0,52%	158,00	160,67	163,89	161,81
21-08-2023	239.452	2,01%	158,00	157,505	161,275	160,97
18-08-2023	392.701	-3,14%	160,90	157,22	160,76	157,80
17-08-2023	272.402	-3,01%	172,19	162,10	168,62	162,92
16-08-2023	465.090	-2,92%	172,19	167,085	173,34	167,98
15-08-2023	284.992	-1,02%	174,33	172,20	176,52	173,04
14-08-2023	204.167	1,52%	170,96	170,18	175,14	174,83
11-08-2023	163.808	-0,14%	170,63	170,53	173,28	172,21
10-08-2023	178.740	-0,23%	174,84	172,35	178,98	172,45
09-08-2023	273.877	-0,02%	172,01	169,225	174,69	172,85
08-08-2023	278.969	0,88%	168,26	168,0446	173,97	172,88
07-08-2023	227.905	-0,84%	172,83	169,70	173,47	171,38
04-08-2023	301.876	2,27%	168,35	169,49	174,75	172,83
03-08-2023	409.306	-0,87%	168,35	162,30	174,98	168,99
02-08-2023	747.248	2,01%	165,31	165,00	181,26	170,48
01-08-2023	411.119	-2,59%	169,11	166,95	171,695	167,12
31-07-2023	239.621	-1,53%	174,22	171,10	175,45	171,56
28-07-2023	372.581	1,89%	173,60	168,53	174,54	174,22
27-07-2023	307.878	-2,86%	179,81	170,755	180,82	170,985
26-07-2023	375.383	0,88%	173,55	171,10	176,72	176,02
25-07-2023	642.308	-1,14%	165,50	165,04	180,435	174,49
24-07-2023	551.438	0,67%	175,18	172,875	178,90	176,51
21-07-2023	1.342.511	11,31%	158,45	153,36	177,14	175,34
20-07-2023	415.288	-0,67%	159,62	155,39	160,92	157,53
19-07-2023	520.641	1,28%	157,59	157,59	159,92	158,59
18-07-2023	363.961	2,94%	153,00	151,355	156,59	156,59
17-07-2023	517.727	1,08%	150,76	149,77	153,08	152,12
14-07-2023	299.896	0,91%	149,24	147,38	151,19	150,49
13-07-2023	397.730	-0,73%	151,38	148,39	151,52	149,13
12-07-2023	579.851	1,45%	150,50	149,61	153,32	150,23
11-07-2023	505.042	3,26%	142,97	141,77	150,40	148,09
10-07-2023	220.960	1,33%	141,91	141,18	145,33	143,42
07-07-2023	242.068	0,36%	140,85	139,71	141,885	141,54
06-07-2023	559.743	1,62%	140,01	134,64	144,73	141,03
05-07-2023	300.106	-2,29%	141,62	137,235	141,96	138,78
04-07-2023	230.595	0,40%	141,42	140,35	142,56	142,03
03-07-2023	230.595	0,40%	141,42	140,35	142,56	142,03
30-06-2023	483.577	2,20%	140,37	140,04	144,545	141,46
29-06-2023	593.194	-0,48%	139,43	136,855	139,43	138,42
28-06-2023	819.147	-2,05%	140,32	135,37	140,69	139,09
27-06-2023	901.834	-5,69%	150,50	141,76	150,50	142,00
26-06-2023	317.284	0,67%	149,70	148,9075	151,35	150,57
23-06-2023	469.408	-0,15%	148,70	148,24	150,89	149,57
22-06-2023	379.980	0,23%	149,71	148,035	151,54	149,79
21-06-2023	319.880	-1,14%	149,72	149,00	153,69	149,44
20-06-2023	752.737	-4,00%	149,53	145,18	153,25	151,16
19-06-2023	657.780	-2,24%	162,69	157,03	164,28	157,46
16-06-2023	657.780	-2,24%	162,69	157,03	164,28	157,46
15-06-2023	424.305	-0,23%	159,37	158,845	161,54	161,06
14-06-2023	345.480	-2,29%	165,66	159,335	166,85	161,43
13-06-2023	241.282	0,10%	165,05	164,88	167,99	165,22
12-06-2023	311.269	1,76%	163,98	161,75	167,53	165,05
09-06-2023	270.964	-1,24%	163,64	159,37	164,58	162,19
08-06-2023	319.152	-4,97%	172,33	163,74	172,33	164,23
07-06-2023	260.081	2,43%	169,63	168,26	173,44	172,82
06-06-2023	254.369	2,30%	165,87	165,87	172,07	168,72
05-06-2023	264.915	-1,39%	165,23	161,99	165,815	164,93
02-06-2023	245.498	0,11%	170,11	166,92	171,79	167,26
01-06-2023	390.998	-0,51%	171,84	163,50	167,84	167,07
31-05-2023	399.053	1,36%	168,60	171,43	176,67	167,92
30-05-2023	399.053	1,36%	168,60	171,43	176,67	173,34
29-05-2023	240.362	1,88%	168,60	166,56	173,3471	171,02
26-05-2023	240.362	1,88%	168,60	166,56	173,3471	171,02
25-05-2023	476.202	1,57%	165,98	165,35	170,30	167,86
24-05-2023	452.245	-2,82%	167,30	160,46	167,30	165,26
23-05-2023	524.484	1,99%	166,53	166,53	171,96	170,05