Jazz Pharmaceuticals PLC (JAZZ)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
457.302 |
0,31%
|
246,20
|
241,82
|
250,00
|
244,17
|
| 02/07/2026 |
347.654 |
2,49%
|
238,00
|
234,36
|
243,81
|
243,47
|
| 01/07/2026 |
431.140 |
-1,47%
|
240,97
|
234,87
|
241,50
|
237,51
|
| 30/06/2026 |
579.903 |
1,37%
|
237,4245
|
234,20
|
241,82
|
240,97
|
| 29/06/2026 |
385.654 |
3,25%
|
230,50
|
230,00
|
238,23
|
237,72
|
| 26/06/2026 |
323.957 |
1,57%
|
226,24
|
226,20
|
231,3999
|
230,02
|
| 25/06/2026 |
320.913 |
-1,54%
|
229,25
|
224,95
|
233,00
|
226,20
|
| 24/06/2026 |
461.465 |
-0,16%
|
230,25
|
227,89
|
234,0791
|
229,85
|
| 23/06/2026 |
476.972 |
1,89%
|
225,2072
|
222,93
|
230,94
|
230,25
|
| 18/06/2026 |
565.483 |
-1,00%
|
239,88
|
220,74
|
239,88
|
225,92
|
| 17/06/2026 |
423.355 |
0,00%
|
230,585
|
224,6069
|
232,00
|
226,93
|
| 16/06/2026 |
459.129 |
-1,64%
|
231,00
|
225,55
|
232,228
|
226,88
|
| 15/06/2026 |
377.570 |
0,02%
|
226,00
|
226,00
|
231,48
|
230,59
|
| 12/06/2026 |
427.499 |
-2,38%
|
236,17
|
230,05
|
236,435
|
230,56
|
| 11/06/2026 |
668.890 |
2,78%
|
223,32
|
223,32
|
236,61
|
236,17
|
| 10/06/2026 |
568.973 |
0,27%
|
230,00
|
226,12
|
235,65
|
229,63
|
| 09/06/2026 |
443.220 |
-1,20%
|
236,00
|
228,52
|
239,155
|
229,19
|
| 08/06/2026 |
783.486 |
-2,74%
|
238,99
|
231,05
|
239,62
|
232,04
|
| 05/06/2026 |
436.802 |
-0,67%
|
241,00
|
236,11
|
243,85
|
238,57
|
| 04/06/2026 |
826.270 |
4,00%
|
229,02
|
229,02
|
240,285
|
240,06
|
| 03/06/2026 |
576.187 |
2,17%
|
230,64
|
224,92
|
231,49
|
230,93
|
| 02/06/2026 |
933.940 |
-2,82%
|
236,00
|
224,23
|
236,00
|
226,12
|
| 01/06/2026 |
588.309 |
-1,63%
|
242,00
|
230,62
|
242,00
|
232,64
|
| 29/05/2026 |
1.017.415 |
0,46%
|
232,5413
|
232,39
|
240,99
|
236,49
|
| 28/05/2026 |
439.069 |
-0,92%
|
243,00
|
233,38
|
243,00
|
235,38
|
| 27/05/2026 |
386.157 |
0,06%
|
241,10
|
234,94
|
241,10
|
237,56
|
| 26/05/2026 |
288.829 |
-1,01%
|
239,11
|
236,05
|
242,00
|
237,41
|
| 22/05/2026 |
366.955 |
0,14%
|
239,99
|
239,20
|
243,32
|
239,83
|
| 21/05/2026 |
364.656 |
0,17%
|
248,00
|
236,2925
|
248,962
|
239,40
|
| 20/05/2026 |
548.562 |
0,66%
|
237,60
|
235,99
|
247,31
|
239,01
|
| 19/05/2026 |
904.481 |
3,46%
|
234,6971
|
232,05
|
238,705
|
237,45
|
| 18/05/2026 |
457.010 |
0,34%
|
232,00
|
227,66
|
232,00
|
229,55
|
| 15/05/2026 |
682.160 |
-1,34%
|
226,43
|
225,00
|
230,82
|
228,77
|
| 14/05/2026 |
482.555 |
-0,55%
|
232,80
|
229,58
|
233,93
|
231,05
|
| 13/05/2026 |
625.232 |
1,97%
|
228,5337
|
227,68
|
234,00
|
232,33
|
| 12/05/2026 |
533.508 |
1,89%
|
224,00
|
223,85
|
229,195
|
227,84
|
| 11/05/2026 |
659.218 |
-0,16%
|
229,8997
|
221,29
|
230,205
|
223,61
|
| 08/05/2026 |
450.706 |
-0,54%
|
226,06
|
223,34
|
229,9999
|
225,79
|
| 07/05/2026 |
658.017 |
-0,76%
|
228,75
|
221,97
|
229,00
|
226,96
|
| 06/05/2026 |
1.480.069 |
7,68%
|
225,24
|
221,30
|
231,00
|
228,57
|
| 05/05/2026 |
746.736 |
2,02%
|
209,00
|
208,70
|
212,57
|
212,26
|
| 04/05/2026 |
520.247 |
2,63%
|
198,67
|
198,67
|
208,53
|
208,06
|
| 01/05/2026 |
429.792 |
-0,15%
|
198,98
|
198,98
|
204,99
|
202,72
|
| 30/04/2026 |
288.011 |
1,56%
|
197,53
|
197,53
|
204,00
|
203,02
|
| 29/04/2026 |
348.083 |
-1,96%
|
201,41
|
198,6815
|
205,33
|
199,92
|
| 28/04/2026 |
353.974 |
1,37%
|
202,19
|
200,295
|
204,27
|
203,98
|
| 27/04/2026 |
58.797 |
3,39%
|
196,52
|
196,52
|
203,49
|
201,22
|
| 24/04/2026 |
493.307 |
-1,72%
|
206,6292
|
194,77
|
206,6292
|
196,52
|
| 23/04/2026 |
778.684 |
-1,21%
|
201,97
|
198,20
|
205,82
|
199,96
|
| 22/04/2026 |
829.076 |
1,69%
|
198,6955
|
198,6955
|
202,54
|
202,40
|
| 21/04/2026 |
704.458 |
-1,74%
|
202,75
|
198,002
|
204,015
|
199,03
|
| 20/04/2026 |
525.836 |
-0,42%
|
202,10
|
202,07
|
207,14
|
202,56
|
| 17/04/2026 |
423.080 |
2,08%
|
201,00
|
197,68
|
204,24
|
203,42
|
| 16/04/2026 |
1.760.923 |
-0,74%
|
200,00
|
197,2601
|
200,00
|
197,83
|
| 15/04/2026 |
441.457 |
-0,86%
|
201,00
|
198,945
|
203,02
|
199,33
|
| 14/04/2026 |
740.278 |
2,94%
|
194,51
|
194,51
|
201,07
|
201,06
|
| 13/04/2026 |
677.607 |
0,57%
|
192,82
|
192,82
|
196,32
|
195,31
|
| 10/04/2026 |
643.180 |
-1,99%
|
199,00
|
192,48
|
199,99
|
194,20
|
| 09/04/2026 |
604.552 |
1,08%
|
194,20
|
194,0112
|
200,24
|
198,14
|
| 08/04/2026 |
619.233 |
2,61%
|
198,76
|
191,356
|
199,00
|
195,93
|
| 07/04/2026 |
518.339 |
2,19%
|
190,58
|
185,465
|
191,40
|
190,94
|
| 06/04/2026 |
1.105.918 |
-0,05%
|
188,40
|
183,22
|
188,40
|
186,85
|
| 02/04/2026 |
430.800 |
-0,70%
|
188,27
|
185,00
|
188,41
|
186,95
|
| 01/04/2026 |
451.175 |
-0,41%
|
190,19
|
187,97
|
191,9999
|
188,27
|
| 31/03/2026 |
612.978 |
3,13%
|
183,15
|
183,15
|
190,60
|
189,05
|
| 30/03/2026 |
310.436 |
0,25%
|
183,09
|
181,9875
|
184,825
|
183,15
|
| 27/03/2026 |
450.307 |
-3,46%
|
187,00
|
182,55
|
189,26
|
182,69
|
| 26/03/2026 |
595.584 |
0,09%
|
189,46
|
185,70
|
191,28
|
189,15
|
| 25/03/2026 |
672.942 |
2,20%
|
189,00
|
185,05
|
189,40
|
189,08
|
| 24/03/2026 |
784.022 |
1,48%
|
183,60
|
179,58
|
185,07
|
185,01
|
| 23/03/2026 |
394.904 |
1,00%
|
180,62
|
180,62
|
184,45
|
182,32
|
| 20/03/2026 |
342.560 |
-0,62%
|
181,90
|
178,75
|
184,00
|
180,62
|
| 19/03/2026 |
470.494 |
0,75%
|
179,82
|
178,395
|
183,51
|
181,80
|
| 18/03/2026 |
377.545 |
-0,51%
|
181,00
|
178,32
|
182,71
|
180,45
|
| 17/03/2026 |
667.000 |
-0,36%
|
183,01
|
180,94
|
184,69
|
181,37
|
| 16/03/2026 |
446.767 |
1,94%
|
179,7407
|
179,04
|
182,975
|
182,02
|
| 13/03/2026 |
655.022 |
-0,98%
|
181,30
|
177,58
|
183,65
|
178,55
|
| 12/03/2026 |
626.549 |
-2,76%
|
185,00
|
179,03
|
186,19
|
180,32
|
| 11/03/2026 |
505.766 |
-0,27%
|
185,02
|
180,82
|
186,00
|
185,43
|
| 10/03/2026 |
815.075 |
0,29%
|
185,55
|
184,30
|
188,61
|
185,93
|
| 09/03/2026 |
482.709 |
1,91%
|
177,9679
|
177,9679
|
186,215
|
185,40
|
| 06/03/2026 |
705.824 |
-0,86%
|
183,00
|
177,168
|
183,4499
|
182,01
|
| 05/03/2026 |
455.607 |
-2,74%
|
188,70
|
182,95
|
188,85
|
183,63
|
| 04/03/2026 |
696.853 |
1,08%
|
190,41
|
184,15
|
190,67
|
188,69
|
| 03/03/2026 |
505.054 |
-1,99%
|
187,60
|
185,16
|
188,75
|
186,67
|
| 02/03/2026 |
485.795 |
0,23%
|
190,02
|
186,45
|
191,54
|
190,46
|
| 27/02/2026 |
461.537 |
0,58%
|
189,30
|
187,848
|
192,70
|
190,02
|
| 26/02/2026 |
1.385.869 |
-3,99%
|
197,00
|
188,296
|
197,60
|
188,97
|
| 25/02/2026 |
4.199.291 |
13,23%
|
180,54
|
179,01
|
197,465
|
196,83
|
| 24/02/2026 |
729.015 |
0,34%
|
174,94
|
171,70
|
175,00
|
173,83
|
| 23/02/2026 |
917.294 |
0,62%
|
173,77
|
169,84
|
174,00
|
173,25
|
| 20/02/2026 |
1.095.397 |
1,53%
|
169,50
|
168,45
|
172,435
|
172,19
|
| 19/02/2026 |
699.901 |
0,52%
|
170,20
|
167,345
|
170,51
|
169,59
|
| 18/02/2026 |
547.380 |
0,44%
|
168,20
|
166,64
|
169,125
|
168,72
|
| 17/02/2026 |
380.354 |
1,00%
|
170,98
|
165,36
|
170,98
|
167,98
|
| 13/02/2026 |
377.005 |
0,01%
|
167,70
|
165,62
|
168,95
|
166,31
|
| 12/02/2026 |
524.267 |
0,03%
|
167,24
|
165,02
|
168,19
|
166,29
|
| 11/02/2026 |
346.316 |
0,33%
|
165,63
|
161,38
|
170,60
|
166,24
|
| 10/02/2026 |
518.202 |
0,38%
|
165,55
|
163,165
|
167,73
|
165,63
|
| 09/02/2026 |
386.839 |
-0,60%
|
164,70
|
163,19
|
166,77
|
165,00
|
