Jazz Pharmaceuticals PLC (JAZZ)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 19/08/2026 |
253 940 |
-0,37%
|
254,00
|
251,52
|
258,20
|
252,145
|
| 18/08/2026 |
303 285 |
1,90%
|
254,89
|
252,84
|
256,41
|
253,07
|
| 17/08/2026 |
303 839 |
1,39%
|
245,00
|
243,46
|
248,52
|
248,36
|
| 14/08/2026 |
294 981 |
-0,36%
|
246,01
|
240,631
|
246,01
|
244,96
|
| 13/08/2026 |
294 572 |
-1,24%
|
249,01
|
243,74
|
251,38
|
245,85
|
| 12/08/2026 |
293 816 |
0,44%
|
247,01
|
244,35
|
251,8992
|
248,945
|
| 11/08/2026 |
747 429 |
-3,34%
|
255,03
|
246,4821
|
257,33
|
247,98
|
| 10/08/2026 |
540 905 |
0,03%
|
255,53
|
255,41
|
261,275
|
256,52
|
| 07/08/2026 |
430 118 |
0,01%
|
256,65
|
255,01
|
258,38
|
256,56
|
| 06/08/2026 |
423 328 |
-1,92%
|
264,00
|
255,63
|
264,03
|
256,65
|
| 05/08/2026 |
370 978 |
-0,03%
|
263,00
|
258,65
|
265,03
|
261,57
|
| 04/08/2026 |
1 238 873 |
3,90%
|
259,21
|
247,42
|
262,43
|
261,62
|
| 03/08/2026 |
790 982 |
-0,51%
|
252,87
|
248,4457
|
260,00
|
251,58
|
| 31/07/2026 |
248 275 |
-2,27%
|
254,82
|
251,73
|
254,46
|
252,86
|
| 30/07/2026 |
394 025 |
0,94%
|
256,36
|
252,19
|
259,75
|
258,38
|
| 29/07/2026 |
289 767 |
-0,49%
|
254,9772
|
254,48
|
260,93
|
255,97
|
| 28/07/2026 |
587 834 |
0,59%
|
257,69
|
255,79
|
261,53
|
256,92
|
| 27/07/2026 |
444 986 |
0,54%
|
255,95
|
252,495
|
257,00
|
255,43
|
| 24/07/2026 |
308 611 |
-0,33%
|
258,53
|
250,30
|
260,00
|
253,87
|
| 23/07/2026 |
274 608 |
1,70%
|
253,32
|
246,30
|
254,87
|
254,87
|
| 22/07/2026 |
273 666 |
-1,49%
|
254,00
|
249,275
|
255,18
|
250,41
|
| 21/07/2026 |
563 048 |
4,41%
|
250,29
|
242,11
|
255,20
|
254,22
|
| 20/07/2026 |
293 208 |
-1,66%
|
243,795
|
243,345
|
249,75
|
243,47
|
| 17/07/2026 |
281 889 |
2,23%
|
234,86
|
234,86
|
249,50
|
247,53
|
| 16/07/2026 |
229 102 |
1,16%
|
241,79
|
238,54
|
243,21
|
242,18
|
| 15/07/2026 |
334 337 |
0,53%
|
238,22
|
233,4601
|
244,99
|
239,32
|
| 14/07/2026 |
490 433 |
0,46%
|
234,50
|
234,50
|
238,83
|
238,05
|
| 13/07/2026 |
501 291 |
-2,87%
|
245,51
|
235,95
|
245,51
|
236,97
|
| 10/07/2026 |
445 499 |
-1,25%
|
245,00
|
238,4201
|
247,26
|
243,82
|
| 09/07/2026 |
394 102 |
-0,54%
|
252,985
|
243,80
|
252,985
|
246,91
|
| 08/07/2026 |
474 911 |
0,21%
|
251,00
|
243,00
|
251,00
|
248,25
|
| 07/07/2026 |
453 734 |
1,48%
|
247,20
|
238,92
|
249,64
|
247,72
|
| 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
|
