Schrodinger Inc (SDGR)
Exportar para Excel
1 2 3 4 5 > >> |
01/07/2024 |
546.208 |
0,00%
|
19,51
|
18,91
|
19,51
|
19,34
|
28/06/2024 |
546.208 |
-0,57%
|
19,51
|
18,91
|
19,51
|
19,34
|
27/06/2024 |
395.173 |
4,29%
|
18,46
|
18,21
|
19,54
|
19,45
|
26/06/2024 |
242.856 |
-0,27%
|
18,60
|
18,45
|
18,84
|
18,65
|
25/06/2024 |
194.787 |
-3,66%
|
19,40
|
18,70
|
19,64
|
18,70
|
24/06/2024 |
227.009 |
3,36%
|
18,80
|
18,76
|
19,77
|
19,41
|
21/06/2024 |
731.675 |
-0,90%
|
18,83
|
18,61
|
18,98
|
18,78
|
20/06/2024 |
306.853 |
-1,92%
|
19,27
|
18,82
|
19,31
|
18,95
|
19/06/2024 |
255.550 |
0,00%
|
19,82
|
19,205
|
19,82
|
19,32
|
18/06/2024 |
255.550 |
-6,35%
|
19,82
|
19,205
|
19,82
|
19,32
|
17/06/2024 |
559.999 |
-3,59%
|
20,50
|
19,7781
|
20,57
|
19,89
|
14/06/2024 |
339.147 |
-2,78%
|
20,87
|
20,5668
|
21,07
|
20,63
|
13/06/2024 |
425.381 |
-1,94%
|
21,74
|
20,85
|
21,815
|
21,22
|
12/06/2024 |
457.827 |
3,05%
|
21,82
|
21,46
|
22,48
|
21,64
|
11/06/2024 |
466.209 |
-1,64%
|
22,93
|
20,56
|
21,04
|
21,00
|
10/06/2024 |
545.419 |
-1,79%
|
22,93
|
20,67
|
21,37
|
21,35
|
07/06/2024 |
255.095 |
-7,09%
|
22,93
|
21,72
|
22,93
|
21,74
|
06/06/2024 |
391.970 |
-0,30%
|
21,47
|
22,61
|
23,43
|
23,40
|
05/06/2024 |
569.822 |
10,19%
|
21,47
|
21,325
|
23,47
|
23,47
|
04/06/2024 |
345.209 |
-1,21%
|
21,47
|
21,11
|
21,55
|
21,30
|
03/06/2024 |
542.037 |
0,19%
|
21,86
|
21,505
|
22,2715
|
21,56
|
31/05/2024 |
424.806 |
-1,19%
|
21,91
|
21,48
|
22,28
|
21,52
|
30/05/2024 |
288.729 |
1,73%
|
21,56
|
21,46
|
21,9199
|
21,78
|
29/05/2024 |
373.559 |
-3,17%
|
21,56
|
21,22
|
21,7699
|
21,41
|
28/05/2024 |
396.157 |
0,59%
|
22,19
|
21,69
|
22,28
|
22,11
|
27/05/2024 |
181.390 |
0,00%
|
21,94
|
21,68
|
22,25
|
21,98
|
24/05/2024 |
181.390 |
-2,96%
|
21,94
|
21,68
|
22,25
|
21,98
|
23/05/2024 |
312.944 |
-3,66%
|
22,73
|
21,665
|
22,75
|
21,82
|
22/05/2024 |
669.132 |
2,77%
|
22,38
|
21,75
|
23,37
|
22,65
|
21/05/2024 |
422.050 |
-2,48%
|
22,38
|
21,93
|
22,57
|
22,04
|
20/05/2024 |
476.662 |
-0,70%
|
22,80
|
22,17
|
22,80
|
22,60
|
17/05/2024 |
335.513 |
-0,61%
|
22,97
|
22,63
|
23,0725
|
22,76
|
16/05/2024 |
515.008 |
-1,97%
|
23,57
|
22,53
|
23,15
|
22,90
|
15/05/2024 |
417.476 |
0,47%
|
23,57
|
23,09
|
24,00
|
23,36
|
14/05/2024 |
520.430 |
0,22%
|
23,57
|
22,93
|
24,60
|
23,23
|
13/05/2024 |
667.510 |
1,98%
|
22,82
|
22,82
|
23,52
|
23,18
|
10/05/2024 |
413.112 |
-1,77%
|
23,03
|
22,44
|
23,20
|
22,73
|
09/05/2024 |
499.302 |
-0,35%
|
23,26
|
23,0106
|
23,53
|
23,14
|
08/05/2024 |
461.444 |
-2,11%
|
23,18
|
22,89
|
23,39
|
23,22
|
07/05/2024 |
430.505 |
-1,37%
|
23,89
|
23,53
|
24,15
|
23,72
|
06/05/2024 |
518.625 |
1,56%
|
23,89
|
23,56
|
24,645
|
24,05
|
03/05/2024 |
633.007 |
2,03%
|
23,93
|
23,595
|
25,19
|
23,66
|
02/05/2024 |
1.870.285 |
-8,27%
|
22,90
|
22,32
|
24,22
|
23,17
|
01/05/2024 |
893.113 |
3,61%
|
24,29
|
24,42
|
26,70
|
25,26
|
30/04/2024 |
417.209 |
-0,25%
|
24,29
|
23,97
|
24,555
|
24,379
|
29/04/2024 |
421.880 |
1,96%
|
24,29
|
24,29
|
25,1549
|
24,44
|
26/04/2024 |
532.902 |
2,70%
|
23,50
|
23,36
|
24,27
|
23,97
|
25/04/2024 |
563.151 |
-2,50%
|
23,50
|
22,70
|
23,74
|
23,44
|
24/04/2024 |
300.447 |
-2,74%
|
24,49
|
24,02
|
24,82
|
24,13
|
23/04/2024 |
462.735 |
1,31%
|
24,49
|
24,36
|
25,63
|
24,81
|
22/04/2024 |
334.626 |
0,82%
|
24,98
|
24,14
|
24,81
|
24,49
|
19/04/2024 |
426.227 |
-1,56%
|
24,98
|
23,94
|
24,58
|
23,96
|
18/04/2024 |
378.513 |
-2,80%
|
24,98
|
24,28
|
25,325
|
24,34
|
17/04/2024 |
273.893 |
1,13%
|
24,98
|
24,4608
|
25,5354
|
25,04
|
16/04/2024 |
352.432 |
-3,05%
|
26,47
|
24,70
|
25,4961
|
24,76
|
15/04/2024 |
533.677 |
-3,44%
|
26,47
|
25,395
|
26,48
|
25,54
|
12/04/2024 |
318.932 |
-3,40%
|
27,03
|
26,1803
|
27,1521
|
26,45
|
11/04/2024 |
252.009 |
-0,47%
|
27,82
|
26,85
|
27,97
|
27,38
|
10/04/2024 |
510.925 |
-3,47%
|
27,30
|
26,25
|
27,54
|
27,51
|
09/04/2024 |
618.421 |
4,36%
|
27,53
|
27,42
|
29,15
|
28,50
|
08/04/2024 |
432.047 |
1,45%
|
27,20
|
26,565
|
27,64
|
27,31
|
05/04/2024 |
657.121 |
3,34%
|
25,89
|
25,7341
|
26,99
|
26,92
|
04/04/2024 |
499.736 |
4,66%
|
25,33
|
25,185
|
26,37
|
26,05
|
03/04/2024 |
425.490 |
-0,76%
|
24,80
|
24,34
|
25,2304
|
24,89
|
02/04/2024 |
476.404 |
-4,75%
|
27,04
|
24,81
|
25,50
|
25,08
|
01/04/2024 |
369.717 |
-2,48%
|
27,04
|
25,60
|
27,04
|
26,33
|
28/03/2024 |
408.403 |
1,39%
|
26,67
|
26,595
|
27,43
|
27,00
|
27/03/2024 |
509.230 |
2,61%
|
26,02
|
25,57
|
26,69
|
26,32
|
26/03/2024 |
377.630 |
0,55%
|
26,84
|
25,54
|
26,17
|
25,65
|
25/03/2024 |
401.111 |
-4,71%
|
26,84
|
25,38
|
27,125
|
25,51
|
22/03/2024 |
405.557 |
-2,69%
|
27,43
|
26,75
|
27,8614
|
26,77
|
21/03/2024 |
1.099.907 |
3,07%
|
27,00
|
26,90
|
27,775
|
27,51
|
20/03/2024 |
829.544 |
2,50%
|
25,30
|
25,31
|
26,70
|
26,69
|
19/03/2024 |
441.140 |
1,40%
|
25,30
|
25,17
|
26,22
|
26,04
|
18/03/2024 |
467.063 |
-1,38%
|
26,21
|
25,65
|
26,75
|
25,68
|
15/03/2024 |
898.598 |
1,13%
|
25,52
|
25,165
|
26,11
|
26,04
|
14/03/2024 |
788.791 |
-2,83%
|
26,35
|
25,52
|
26,59
|
25,75
|
13/03/2024 |
426.767 |
0,65%
|
26,01
|
26,01
|
27,05
|
26,50
|
12/03/2024 |
464.114 |
-0,79%
|
26,50
|
25,70
|
26,57
|
26,33
|
11/03/2024 |
621.633 |
-2,28%
|
26,96
|
26,165
|
28,00
|
26,54
|
08/03/2024 |
1.150.976 |
1,34%
|
27,20
|
26,7268
|
28,51
|
27,16
|
07/03/2024 |
1.138.449 |
8,02%
|
25,25
|
25,17
|
27,00
|
26,80
|
06/03/2024 |
334.715 |
0,28%
|
24,96
|
24,552
|
25,38
|
24,81
|
05/03/2024 |
605.880 |
-1,98%
|
24,96
|
24,56
|
25,65
|
24,74
|
04/03/2024 |
917.297 |
-5,86%
|
26,89
|
24,965
|
27,2899
|
25,24
|
01/03/2024 |
1.542.182 |
5,30%
|
25,53
|
25,53
|
27,2899
|
26,81
|
29/02/2024 |
2.856.215 |
-18,84%
|
26,89
|
25,01
|
28,226
|
25,46
|
28/02/2024 |
777.133 |
-5,20%
|
30,36
|
31,29
|
32,46
|
31,37
|
27/02/2024 |
716.216 |
5,11%
|
30,36
|
31,69
|
33,63
|
33,09
|
26/02/2024 |
489.707 |
3,28%
|
31,14
|
30,28
|
31,915
|
31,48
|
23/02/2024 |
560.417 |
-2,15%
|
31,14
|
30,19
|
31,72
|
30,48
|
22/02/2024 |
758.961 |
3,73%
|
31,08
|
30,785
|
32,33
|
31,15
|
21/02/2024 |
623.906 |
-2,91%
|
31,96
|
29,43
|
30,59
|
30,03
|
20/02/2024 |
631.276 |
-4,83%
|
31,96
|
30,20
|
32,25
|
30,93
|
19/02/2024 |
568.260 |
0,00%
|
29,45
|
29,20
|
33,24
|
32,50
|
16/02/2024 |
568.260 |
17,12%
|
29,45
|
29,20
|
33,24
|
32,50
|
15/02/2024 |
733.031 |
7,03%
|
28,35
|
28,13
|
29,84
|
29,70
|
14/02/2024 |
474.187 |
4,40%
|
27,13
|
26,91
|
27,85
|
27,75
|
13/02/2024 |
376.575 |
-6,77%
|
27,20
|
26,32
|
27,55
|
26,58
|
12/02/2024 |
620.874 |
3,34%
|
27,55
|
27,55
|
28,83
|
28,51
|