UltraGenyx Pharmaceutical Inc (RARE)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 28/11/2024 |
231.468 |
-0,76%
|
47,00
|
47,00
|
48,24
|
48,13
|
| 27/11/2024 |
228.412 |
1,63%
|
47,18
|
46,595
|
48,24
|
48,13
|
| 26/11/2024 |
212.829 |
0,51%
|
47,11
|
46,53
|
48,62
|
47,36
|
| 25/11/2024 |
439.967 |
-0,25%
|
45,65
|
45,65
|
48,62
|
47,12
|
| 22/11/2024 |
456.246 |
2,65%
|
46,02
|
45,62
|
47,46
|
47,24
|
| 21/11/2024 |
368.777 |
-0,82%
|
44,91
|
44,90
|
47,14
|
46,02
|
| 20/11/2024 |
452.725 |
2,81%
|
45,89
|
43,38
|
46,97
|
46,40
|
| 19/11/2024 |
768.387 |
3,08%
|
43,75
|
43,05
|
45,15
|
45,13
|
| 18/11/2024 |
708.552 |
-2,17%
|
46,00
|
43,05
|
46,00
|
43,78
|
| 15/11/2024 |
616.087 |
-6,07%
|
48,41
|
44,53
|
48,595
|
44,75
|
| 14/11/2024 |
446.846 |
-2,20%
|
48,27
|
47,61
|
49,37
|
47,64
|
| 13/11/2024 |
811.978 |
1,82%
|
50,28
|
47,725
|
50,48
|
48,71
|
| 12/11/2024 |
637.247 |
-5,70%
|
50,98
|
47,725
|
52,935
|
47,84
|
| 11/11/2024 |
706.519 |
0,74%
|
51,70
|
50,68
|
52,935
|
50,73
|
| 08/11/2024 |
945.583 |
-0,14%
|
50,53
|
49,60
|
51,415
|
50,36
|
| 07/11/2024 |
518.209 |
-0,18%
|
51,17
|
49,27
|
53,47
|
50,43
|
| 06/11/2024 |
1.201.104 |
-3,18%
|
50,09
|
49,27
|
53,47
|
50,52
|
| 05/11/2024 |
1.616.061 |
%
|
50,09
|
49,84
|
51,75
|
50,80
|
| 04/11/2024 |
1.615.920 |
%
|
50,58
|
49,84
|
51,75
|
51,06
|
| 01/11/2024 |
498.145 |
%
|
51,50
|
50,855
|
51,815
|
50,99
|
| 31/10/2024 |
495.918 |
%
|
51,50
|
51,60
|
53,195
|
50,83
|
| 30/10/2024 |
427.104 |
%
|
52,30
|
52,38
|
53,48
|
52,80
|
| 29/10/2024 |
378.960 |
%
|
53,33
|
52,38
|
53,48
|
52,80
|
| 25/10/2024 |
331.819 |
%
|
54,67
|
54,19
|
55,225
|
54,82
|
| 24/10/2024 |
383.652 |
%
|
54,80
|
54,51
|
56,38
|
54,69
|
| 23/10/2024 |
307.714 |
%
|
54,80
|
53,77
|
55,175
|
53,79
|
| 22/10/2024 |
212.007 |
%
|
54,04
|
54,28
|
56,20
|
52,84
|
| 21/10/2024 |
186.041 |
%
|
56,16
|
54,28
|
56,20
|
54,46
|
| 18/10/2024 |
269.653 |
%
|
56,60
|
56,02
|
57,97
|
55,68
|
| 17/10/2024 |
267.073 |
%
|
57,55
|
56,02
|
57,97
|
56,77
|
| 16/10/2024 |
482.641 |
%
|
57,55
|
56,69
|
57,995
|
57,70
|
| 15/10/2024 |
308.093 |
%
|
56,33
|
55,72
|
57,32
|
57,12
|
| 14/10/2024 |
347.053 |
%
|
54,72
|
54,68
|
56,74
|
56,19
|
| 11/10/2024 |
446.149 |
%
|
53,87
|
52,76
|
54,33
|
53,80
|
| 10/10/2024 |
442.144 |
%
|
52,76
|
52,76
|
54,33
|
53,87
|
| 09/10/2024 |
366.643 |
%
|
53,20
|
52,21
|
53,46
|
53,38
|
| 08/10/2024 |
525.774 |
%
|
53,01
|
51,7151
|
53,92
|
52,46
|
| 04/10/2024 |
483.938 |
%
|
53,67
|
53,21
|
54,48
|
53,79
|
| 03/10/2024 |
392.713 |
%
|
56,38
|
55,0408
|
56,38
|
54,49
|
| 02/10/2024 |
370.980 |
%
|
56,38
|
55,13
|
56,825
|
56,51
|
| 01/10/2024 |
368.723 |
%
|
57,52
|
55,13
|
56,825
|
56,51
|
| 30/09/2024 |
303.032 |
%
|
57,52
|
53,75
|
56,2197
|
55,55
|
| 27/09/2024 |
380.732 |
%
|
57,52
|
54,29
|
57,08
|
54,43
|
| 26/09/2024 |
314.914 |
%
|
57,52
|
55,13
|
57,08
|
55,22
|
| 25/09/2024 |
274.341 |
%
|
57,52
|
56,3801
|
58,14
|
58,96
|
| 24/09/2024 |
480.966 |
%
|
57,52
|
57,42
|
59,50
|
57,00
|
| 23/09/2024 |
459.464 |
%
|
59,17
|
57,42
|
59,17
|
57,56
|
| 20/09/2024 |
730.358 |
%
|
58,78
|
57,91
|
59,09
|
58,75
|
| 19/09/2024 |
367.987 |
%
|
58,54
|
57,44
|
58,95
|
56,81
|
| 18/09/2024 |
367.801 |
%
|
58,72
|
57,44
|
58,95
|
57,70
|
| 17/09/2024 |
731.426 |
%
|
59,32
|
58,38
|
60,37
|
59,36
|
| 16/09/2024 |
715.002 |
%
|
59,37
|
58,38
|
60,37
|
59,36
|
| 13/09/2024 |
374.275 |
%
|
58,00
|
56,17
|
57,98
|
57,83
|
| 12/09/2024 |
373.338 |
%
|
56,18
|
56,17
|
57,98
|
57,83
|
| 11/09/2024 |
339.471 |
%
|
55,94
|
54,94
|
56,505
|
56,33
|
| 10/09/2024 |
367.458 |
%
|
55,94
|
55,18
|
56,22
|
55,80
|
| 09/09/2024 |
359.688 |
%
|
55,74
|
55,18
|
56,22
|
55,80
|
| 06/09/2024 |
516.848 |
%
|
56,40
|
54,69
|
56,89
|
55,24
|
| 05/09/2024 |
540.850 |
%
|
56,40
|
54,95
|
56,6199
|
55,31
|
| 04/09/2024 |
539.671 |
%
|
55,47
|
54,95
|
56,52
|
56,12
|
| 03/09/2024 |
507.219 |
%
|
56,19
|
54,95
|
57,62
|
55,71
|
| 30/08/2024 |
403.427 |
%
|
57,39
|
56,65
|
58,73
|
56,98
|
| 29/08/2024 |
402.622 |
%
|
57,99
|
56,71
|
58,73
|
56,96
|
| 28/08/2024 |
344.339 |
%
|
57,33
|
56,50
|
57,74
|
56,50
|
| 27/08/2024 |
343.396 |
%
|
56,65
|
56,50
|
57,74
|
57,62
|
| 26/08/2024 |
269.093 |
%
|
56,90
|
56,75
|
58,26
|
57,11
|
| 23/08/2024 |
775.279 |
%
|
57,05
|
56,03
|
58,10
|
55,11
|
| 22/08/2024 |
775.224 |
%
|
53,18
|
56,03
|
58,10
|
56,36
|
| 21/08/2024 |
737.090 |
%
|
53,44
|
53,39
|
57,09
|
57,05
|
| 20/08/2024 |
538.268 |
%
|
53,44
|
53,05
|
54,07
|
53,435
|
| 19/08/2024 |
515.921 |
%
|
53,05
|
53,05
|
54,07
|
53,78
|
| 16/08/2024 |
300.956 |
%
|
51,67
|
51,45
|
52,60
|
49,10
|
| 15/08/2024 |
241.285 |
%
|
52,51
|
51,1032
|
51,96
|
48,04
|
| 14/08/2024 |
453.784 |
%
|
51,83
|
50,63
|
52,035
|
51,80
|
| 13/08/2024 |
489.619 |
%
|
50,67
|
49,20
|
51,43
|
50,90
|
| 12/08/2024 |
479.781 |
%
|
50,11
|
49,20
|
51,43
|
50,90
|
| 09/08/2024 |
354.374 |
%
|
50,11
|
49,35
|
50,68
|
50,03
|
| 08/08/2024 |
341.905 |
%
|
49,67
|
48,1943
|
50,63
|
50,29
|
| 07/08/2024 |
576.497 |
%
|
50,15
|
48,50
|
50,72
|
48,94
|
| 06/08/2024 |
1.189.332 |
%
|
46,96
|
45,70
|
49,86
|
48,85
|
| 05/08/2024 |
1.188.535 |
%
|
46,96
|
45,875
|
49,86
|
49,08
|
| 02/08/2024 |
1.799.545 |
%
|
47,38
|
44,23
|
50,75
|
50,47
|
| 01/08/2024 |
529.776 |
%
|
45,00
|
44,20
|
46,665
|
45,90
|
| 31/07/2024 |
475.310 |
%
|
44,89
|
44,20
|
46,665
|
45,02
|
| 30/07/2024 |
600.734 |
%
|
45,36
|
44,45
|
45,74
|
43,55
|
| 29/07/2024 |
599.195 |
%
|
45,56
|
44,45
|
45,74
|
45,24
|
| 26/07/2024 |
388.550 |
%
|
45,56
|
44,92
|
46,73
|
45,215
|
| 25/07/2024 |
220.323 |
%
|
45,29
|
44,55
|
46,04
|
45,11
|
| 24/07/2024 |
397.624 |
%
|
44,47
|
44,435
|
46,055
|
45,18
|
| 23/07/2024 |
415.331 |
%
|
44,47
|
42,56
|
44,525
|
45,33
|
| 22/07/2024 |
414.486 |
%
|
42,95
|
42,56
|
44,525
|
44,46
|
| 19/07/2024 |
433.825 |
%
|
44,91
|
41,99
|
44,60
|
43,77
|
| 18/07/2024 |
406.987 |
%
|
44,91
|
41,99
|
44,60
|
42,78
|
| 17/07/2024 |
351.527 |
%
|
44,91
|
43,08
|
44,96
|
43,89
|
| 16/07/2024 |
648.365 |
%
|
44,97
|
44,83
|
46,20
|
45,27
|
| 15/07/2024 |
334.817 |
%
|
45,24
|
43,96
|
45,59
|
44,46
|
| 12/07/2024 |
928.373 |
%
|
44,53
|
43,555
|
45,47
|
45,14
|
| 11/07/2024 |
350.134 |
%
|
43,31
|
41,89
|
42,77
|
42,46
|
| 10/07/2024 |
385.266 |
%
|
41,39
|
41,02
|
42,45
|
42,25
|
| 09/07/2024 |
363.190 |
%
|
41,39
|
41,02
|
42,45
|
42,25
|
