TransMedics Group Inc (TMDX)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
220.454 |
0,00%
|
148,51
|
146,47
|
153,29
|
149,23
|
17/07/2024 |
220.454 |
-1,70%
|
148,51
|
146,47
|
153,29
|
149,23
|
16/07/2024 |
199.478 |
5,17%
|
145,85
|
145,60
|
151,81
|
151,81
|
15/07/2024 |
234.753 |
1,52%
|
144,31
|
142,89
|
148,00
|
144,35
|
12/07/2024 |
235.039 |
-1,21%
|
143,93
|
141,48
|
146,59
|
142,19
|
11/07/2024 |
295.289 |
3,90%
|
140,05
|
134,24
|
144,27
|
143,93
|
10/07/2024 |
236.410 |
-6,26%
|
148,00
|
137,80
|
148,00
|
138,53
|
09/07/2024 |
218.709 |
-0,95%
|
150,49
|
145,33
|
150,49
|
147,78
|
08/07/2024 |
191.497 |
-2,07%
|
153,20
|
148,61
|
154,75
|
149,20
|
05/07/2024 |
128.552 |
1,89%
|
150,51
|
149,57
|
152,44
|
152,35
|
04/07/2024 |
84.065 |
0,00%
|
149,00
|
147,96
|
150,61
|
149,53
|
03/07/2024 |
84.065 |
0,38%
|
149,00
|
147,96
|
150,61
|
149,53
|
02/07/2024 |
169.284 |
-0,81%
|
148,63
|
147,08
|
150,78
|
148,97
|
01/07/2024 |
194.872 |
-0,29%
|
150,91
|
148,95
|
154,00
|
150,19
|
28/06/2024 |
572.858 |
1,89%
|
148,05
|
146,64
|
152,00
|
150,62
|
27/06/2024 |
137.992 |
2,18%
|
144,50
|
144,045
|
148,345
|
147,82
|
26/06/2024 |
140.789 |
-0,90%
|
145,23
|
143,05
|
147,19
|
144,66
|
25/06/2024 |
350.103 |
3,89%
|
141,00
|
138,46
|
146,81
|
145,98
|
24/06/2024 |
267.182 |
1,06%
|
138,06
|
136,44
|
141,29
|
140,51
|
21/06/2024 |
454.444 |
-3,44%
|
143,74
|
136,84
|
143,77
|
139,04
|
20/06/2024 |
347.390 |
-1,34%
|
147,51
|
138,63
|
148,00
|
144,00
|
19/06/2024 |
289.100 |
0,00%
|
141,24
|
141,18
|
148,17
|
145,96
|
18/06/2024 |
289.100 |
2,78%
|
141,24
|
141,18
|
148,17
|
145,96
|
17/06/2024 |
612.930 |
0,75%
|
143,10
|
141,00
|
149,09
|
143,075
|
14/06/2024 |
377.377 |
-0,97%
|
143,10
|
139,7769
|
144,73
|
142,01
|
13/06/2024 |
318.477 |
1,07%
|
143,10
|
140,02
|
145,75
|
143,40
|
12/06/2024 |
565.189 |
2,05%
|
143,10
|
135,29
|
143,76
|
141,88
|
11/06/2024 |
527.713 |
-3,90%
|
135,21
|
137,81
|
146,1199
|
139,03
|
10/06/2024 |
636.835 |
5,46%
|
135,21
|
135,00
|
145,92
|
144,67
|
07/06/2024 |
456.802 |
3,13%
|
136,36
|
134,181
|
140,3862
|
137,18
|
06/06/2024 |
367.551 |
-1,53%
|
136,23
|
133,01
|
139,96
|
133,02
|
05/06/2024 |
593.755 |
0,45%
|
136,23
|
134,73
|
139,98
|
135,09
|
04/06/2024 |
383.624 |
0,64%
|
135,74
|
131,98
|
136,34
|
134,48
|
03/06/2024 |
630.339 |
-2,03%
|
135,93
|
128,64
|
136,0194
|
133,63
|
31/05/2024 |
568.909 |
-0,02%
|
139,01
|
132,32
|
141,05
|
136,40
|
30/05/2024 |
640.837 |
-4,13%
|
143,34
|
134,0001
|
144,225
|
136,42
|
29/05/2024 |
322.696 |
-0,39%
|
141,54
|
139,99
|
142,73
|
142,30
|
28/05/2024 |
552.574 |
1,83%
|
141,95
|
137,24
|
143,40
|
142,86
|
27/05/2024 |
177.925 |
0,00%
|
137,91
|
137,35
|
142,635
|
140,29
|
24/05/2024 |
177.925 |
2,42%
|
137,91
|
137,35
|
142,635
|
140,29
|
23/05/2024 |
435.901 |
0,41%
|
139,29
|
136,35
|
141,21
|
137,53
|
22/05/2024 |
447.896 |
-1,05%
|
139,29
|
135,50
|
142,30
|
136,97
|
21/05/2024 |
642.112 |
-0,14%
|
138,00
|
136,76
|
140,91
|
138,42
|
20/05/2024 |
270.754 |
0,46%
|
138,00
|
136,35
|
140,2632
|
138,62
|
17/05/2024 |
472.927 |
2,26%
|
136,04
|
134,51
|
139,93
|
137,98
|
16/05/2024 |
345.591 |
-0,89%
|
136,04
|
133,62
|
136,04
|
134,93
|
15/05/2024 |
516.384 |
2,79%
|
134,66
|
133,0387
|
137,59
|
136,14
|
14/05/2024 |
770.443 |
0,30%
|
132,24
|
128,301
|
137,22
|
132,44
|
13/05/2024 |
461.502 |
1,59%
|
129,97
|
128,15
|
132,4999
|
132,04
|
10/05/2024 |
465.009 |
0,94%
|
130,26
|
128,565
|
131,5799
|
129,98
|
09/05/2024 |
531.127 |
1,22%
|
127,60
|
125,13
|
131,79
|
128,77
|
08/05/2024 |
393.780 |
-0,05%
|
126,20
|
123,62
|
127,98
|
127,22
|
07/05/2024 |
671.004 |
-4,05%
|
132,45
|
125,86
|
132,45
|
127,28
|
06/05/2024 |
767.006 |
3,64%
|
128,00
|
125,65
|
132,80
|
132,65
|
03/05/2024 |
1.207.040 |
4,44%
|
125,00
|
123,65
|
129,66
|
129,97
|
02/05/2024 |
900.669 |
5,82%
|
96,00
|
116,2501
|
124,51
|
124,44
|
01/05/2024 |
3.279.896 |
24,93%
|
96,00
|
105,46
|
124,18
|
117,60
|
30/04/2024 |
750.393 |
-3,21%
|
96,00
|
93,0003
|
97,80
|
94,13
|
29/04/2024 |
893.918 |
5,62%
|
90,00
|
91,0001
|
97,53
|
97,25
|
26/04/2024 |
430.171 |
3,17%
|
90,00
|
89,99
|
92,8989
|
92,08
|
25/04/2024 |
322.170 |
0,42%
|
87,76
|
86,485
|
89,50
|
89,25
|
24/04/2024 |
322.720 |
-4,19%
|
86,55
|
86,585
|
90,9695
|
86,80
|
23/04/2024 |
446.943 |
4,39%
|
86,55
|
86,30
|
90,70
|
90,3107
|
22/04/2024 |
403.275 |
2,79%
|
84,01
|
83,25
|
86,72
|
86,51
|
19/04/2024 |
651.523 |
-3,53%
|
86,68
|
82,87
|
88,75
|
84,16
|
18/04/2024 |
497.714 |
-0,71%
|
92,00
|
85,8401
|
89,975
|
87,24
|
17/04/2024 |
619.809 |
-5,84%
|
92,00
|
86,00
|
95,70
|
87,86
|
16/04/2024 |
592.598 |
1,62%
|
92,00
|
90,70
|
94,937
|
93,31
|
15/04/2024 |
506.577 |
0,00%
|
93,55
|
90,53
|
94,16
|
91,82
|
12/04/2024 |
512.445 |
-2,27%
|
93,55
|
90,7502
|
94,07
|
91,82
|
11/04/2024 |
401.270 |
-1,78%
|
90,49
|
92,90
|
96,0939
|
93,95
|
10/04/2024 |
972.830 |
2,59%
|
90,49
|
89,505
|
97,78
|
95,65
|
09/04/2024 |
797.824 |
3,68%
|
91,29
|
89,31
|
93,74
|
93,235
|
08/04/2024 |
663.329 |
5,75%
|
75,15
|
83,1901
|
90,03
|
89,93
|
05/04/2024 |
708.416 |
10,16%
|
75,15
|
76,765
|
85,2783
|
85,04
|
04/04/2024 |
956.787 |
2,46%
|
75,15
|
75,15
|
84,085
|
77,20
|
03/04/2024 |
757.131 |
3,76%
|
72,13
|
72,305
|
80,4346
|
75,35
|
02/04/2024 |
369.093 |
-1,10%
|
72,10
|
70,34
|
72,79
|
72,62
|
01/04/2024 |
329.957 |
-0,69%
|
75,50
|
72,03
|
74,70
|
73,43
|
28/03/2024 |
672.920 |
-0,25%
|
75,50
|
73,89
|
77,80
|
73,938
|
27/03/2024 |
345.895 |
-0,50%
|
75,50
|
73,875
|
77,22
|
74,12
|
26/03/2024 |
498.071 |
4,81%
|
72,27
|
71,09
|
75,04
|
74,49
|
25/03/2024 |
483.836 |
0,30%
|
70,89
|
69,43
|
71,69
|
71,07
|
22/03/2024 |
668.846 |
-1,66%
|
73,11
|
69,8198
|
73,285
|
72,75
|
21/03/2024 |
389.141 |
-1,06%
|
75,40
|
72,91
|
77,80
|
73,98
|
20/03/2024 |
294.853 |
1,62%
|
73,97
|
72,8101
|
75,64
|
74,775
|
19/03/2024 |
353.064 |
0,57%
|
73,07
|
72,46
|
74,80
|
74,58
|
18/03/2024 |
456.908 |
-2,41%
|
76,89
|
73,89
|
77,11
|
74,11
|
15/03/2024 |
558.524 |
-3,65%
|
82,27
|
74,82
|
77,70
|
75,94
|
14/03/2024 |
591.471 |
-4,30%
|
82,27
|
78,56
|
82,32
|
78,82
|
13/03/2024 |
251.552 |
-2,76%
|
83,98
|
82,25
|
86,70
|
82,36
|
12/03/2024 |
375.466 |
3,26%
|
82,15
|
82,15
|
85,715
|
84,70
|
11/03/2024 |
387.735 |
-2,05%
|
83,85
|
81,00
|
90,21
|
82,03
|
08/03/2024 |
480.735 |
-3,46%
|
83,82
|
83,715
|
90,21
|
83,75
|
07/03/2024 |
263.724 |
3,25%
|
83,82
|
84,4109
|
87,89
|
86,75
|
06/03/2024 |
252.587 |
1,97%
|
83,82
|
83,5001
|
86,00
|
84,02
|
05/03/2024 |
367.654 |
-5,27%
|
86,62
|
82,41
|
87,1881
|
82,40
|
04/03/2024 |
671.415 |
5,15%
|
84,50
|
81,77
|
87,32
|
86,98
|
01/03/2024 |
654.838 |
1,37%
|
84,50
|
81,29
|
85,97
|
82,72
|
29/02/2024 |
880.127 |
-0,49%
|
84,50
|
78,09
|
85,20
|
81,60
|