Jazz Pharmaceuticals PLC (JAZZ)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 25/11/2025 |
868.404 |
-0,47%
|
178,50
|
178,01
|
182,75
|
180,05
|
| 24/11/2025 |
1.086.494 |
2,24%
|
175,93
|
172,19
|
182,27
|
180,90
|
| 21/11/2025 |
645.897 |
0,64%
|
175,99
|
173,73
|
177,47
|
176,93
|
| 20/11/2025 |
982.193 |
-0,21%
|
175,19
|
174,15
|
179,005
|
175,74
|
| 19/11/2025 |
1.310.758 |
-2,46%
|
180,99
|
174,76
|
180,99
|
176,08
|
| 18/11/2025 |
2.905.784 |
6,09%
|
169,06
|
169,06
|
182,99
|
180,52
|
| 17/11/2025 |
4.487.615 |
20,59%
|
171,48
|
162,5996
|
172,91
|
170,09
|
| 14/11/2025 |
569.927 |
-0,45%
|
141,71
|
139,265
|
142,81
|
141,07
|
| 13/11/2025 |
540.643 |
3,66%
|
136,71
|
136,555
|
141,83
|
141,71
|
| 12/11/2025 |
757.039 |
-0,29%
|
137,11
|
136,27
|
140,68
|
136,71
|
| 11/11/2025 |
733.577 |
2,94%
|
133,06
|
132,10
|
138,99
|
137,11
|
| 10/11/2025 |
1.099.296 |
1,55%
|
132,13
|
132,13
|
134,635
|
133,19
|
| 07/11/2025 |
663.258 |
-2,19%
|
133,20
|
128,82
|
133,2742
|
131,16
|
| 06/11/2025 |
764.722 |
-2,44%
|
139,00
|
130,7596
|
144,97
|
134,05
|
| 05/11/2025 |
581.359 |
-0,51%
|
136,57
|
134,50
|
139,79
|
137,22
|
| 04/11/2025 |
322.184 |
-0,38%
|
136,99
|
136,2653
|
139,065
|
137,82
|
| 03/11/2025 |
335.929 |
0,56%
|
136,39
|
136,39
|
138,43
|
138,38
|
| 31/10/2025 |
301.524 |
1,00%
|
138,00
|
135,64
|
138,30
|
137,64
|
| 30/10/2025 |
395.969 |
0,43%
|
135,12
|
135,12
|
138,79
|
136,30
|
| 29/10/2025 |
784.485 |
-1,74%
|
137,58
|
133,45
|
138,13
|
135,73
|
| 28/10/2025 |
281.419 |
-0,86%
|
139,33
|
137,50
|
139,73
|
138,13
|
| 27/10/2025 |
431.532 |
0,58%
|
140,00
|
136,38
|
142,59
|
139,33
|
| 24/10/2025 |
368.331 |
0,25%
|
138,18
|
137,96
|
139,395
|
138,53
|
| 23/10/2025 |
400.452 |
-0,25%
|
138,42
|
137,17
|
139,50
|
138,18
|
| 22/10/2025 |
443.131 |
0,74%
|
137,65
|
131,05
|
139,79
|
138,52
|
| 21/10/2025 |
713.164 |
1,97%
|
135,75
|
134,09
|
139,50
|
137,50
|
| 20/10/2025 |
383.614 |
-0,89%
|
138,90
|
134,12
|
138,90
|
134,85
|
| 17/10/2025 |
280.847 |
1,35%
|
134,15
|
133,41
|
136,61
|
136,06
|
| 16/10/2025 |
346.474 |
-1,15%
|
136,49
|
133,715
|
137,43
|
134,25
|
| 15/10/2025 |
278.161 |
1,55%
|
134,40
|
132,805
|
136,51
|
135,80
|
| 14/10/2025 |
346.026 |
-1,04%
|
134,14
|
130,11
|
136,06
|
133,81
|
| 13/10/2025 |
260.808 |
-0,21%
|
135,73
|
133,46
|
136,25
|
135,14
|
| 10/10/2025 |
308.298 |
-2,01%
|
138,15
|
135,28
|
139,66
|
135,43
|
| 09/10/2025 |
370.186 |
0,27%
|
137,82
|
137,59
|
139,44
|
138,15
|
| 08/10/2025 |
277.905 |
0,35%
|
137,01
|
136,72
|
138,45
|
137,78
|
| 07/10/2025 |
474.603 |
-0,19%
|
139,13
|
134,255
|
139,13
|
137,32
|
| 06/10/2025 |
838.480 |
-1,36%
|
138,97
|
137,03
|
139,48
|
137,58
|
| 03/10/2025 |
678.659 |
1,65%
|
137,86
|
137,3565
|
140,39
|
139,48
|
| 02/10/2025 |
919.335 |
0,23%
|
136,90
|
135,00
|
138,14
|
137,21
|
| 01/10/2025 |
641.782 |
3,90%
|
131,79
|
129,97
|
137,50
|
136,90
|
| 30/09/2025 |
348.052 |
2,12%
|
129,02
|
128,50
|
131,90
|
131,80
|
| 29/09/2025 |
495.381 |
1,59%
|
130,9968
|
125,72
|
130,9968
|
129,02
|
| 26/09/2025 |
421.085 |
-0,60%
|
129,00
|
126,09
|
129,52
|
127,00
|
| 25/09/2025 |
219.985 |
-1,30%
|
128,28
|
125,13
|
129,9398
|
127,80
|
| 24/09/2025 |
151.663 |
0,16%
|
129,59
|
128,50
|
130,08
|
129,59
|
| 23/09/2025 |
414.270 |
-0,60%
|
130,63
|
128,70
|
132,2013
|
129,40
|
| 22/09/2025 |
560.065 |
1,47%
|
128,00
|
128,00
|
130,64
|
130,185
|
| 19/09/2025 |
351.226 |
-2,22%
|
131,35
|
128,00
|
132,24
|
128,30
|
| 18/09/2025 |
353.190 |
1,36%
|
132,49
|
128,42
|
132,49
|
131,19
|
| 17/09/2025 |
428.458 |
2,39%
|
126,50
|
126,50
|
130,865
|
129,54
|
| 16/09/2025 |
409.650 |
0,98%
|
125,48
|
124,50
|
127,05
|
126,54
|
| 15/09/2025 |
354.195 |
-0,82%
|
126,99
|
123,92
|
126,99
|
125,22
|
| 12/09/2025 |
376.805 |
-1,77%
|
128,06
|
126,16
|
128,56
|
126,16
|
| 11/09/2025 |
530.018 |
1,22%
|
126,41
|
126,37
|
129,50
|
128,46
|
| 10/09/2025 |
292.749 |
-1,26%
|
128,57
|
125,33
|
128,57
|
126,90
|
| 09/09/2025 |
341.883 |
-0,99%
|
128,12
|
127,54
|
130,18
|
128,53
|
| 08/09/2025 |
318.156 |
0,27%
|
129,40
|
127,07
|
130,22
|
129,85
|
| 05/09/2025 |
558.422 |
1,16%
|
128,10
|
127,88
|
130,275
|
129,50
|
| 04/09/2025 |
762.007 |
-2,81%
|
132,32
|
127,52
|
133,00
|
128,02
|
| 03/09/2025 |
481.027 |
1,59%
|
130,47
|
129,014
|
132,53
|
131,72
|
| 02/09/2025 |
689.719 |
1,50%
|
126,49
|
126,49
|
130,96
|
129,66
|
| 29/08/2025 |
357.578 |
1,28%
|
126,00
|
125,3612
|
128,1325
|
127,75
|
| 28/08/2025 |
312.833 |
1,36%
|
124,80
|
123,825
|
126,44
|
126,13
|
| 27/08/2025 |
398.985 |
-0,46%
|
124,73
|
123,77
|
126,235
|
124,43
|
| 26/08/2025 |
497.249 |
0,38%
|
124,59
|
122,52
|
125,429
|
125,00
|
| 25/08/2025 |
440.701 |
1,21%
|
123,36
|
122,74
|
124,93
|
124,59
|
| 22/08/2025 |
401.360 |
2,17%
|
121,00
|
121,00
|
124,04
|
123,11
|
| 21/08/2025 |
549.303 |
1,23%
|
118,57
|
118,03
|
120,90
|
120,53
|
| 20/08/2025 |
396.006 |
-0,04%
|
119,70
|
118,0434
|
120,70
|
119,07
|
| 19/08/2025 |
551.824 |
1,30%
|
117,60
|
117,50
|
120,395
|
119,20
|
| 18/08/2025 |
601.793 |
-0,09%
|
117,33
|
117,33
|
119,00
|
117,67
|
| 15/08/2025 |
376.092 |
0,94%
|
118,60
|
115,80
|
118,60
|
117,77
|
| 14/08/2025 |
418.179 |
-0,38%
|
118,715
|
115,12
|
118,715
|
116,67
|
| 13/08/2025 |
1.013.663 |
3,34%
|
113,33
|
112,53
|
117,21
|
117,12
|
| 12/08/2025 |
430.094 |
2,33%
|
111,60
|
109,50
|
113,42
|
113,33
|
| 11/08/2025 |
400.700 |
-0,44%
|
112,20
|
110,26
|
113,54
|
110,75
|
| 08/08/2025 |
642.812 |
-0,70%
|
112,08
|
109,87
|
112,32
|
111,30
|
| 07/08/2025 |
1.241.026 |
5,81%
|
107,00
|
106,66
|
112,40
|
112,08
|
| 06/08/2025 |
1.893.149 |
-6,42%
|
109,50
|
105,00
|
113,04
|
105,93
|
| 05/08/2025 |
852.983 |
-2,50%
|
116,21
|
112,5801
|
117,50
|
113,20
|
| 04/08/2025 |
363.783 |
0,55%
|
116,52
|
114,715
|
117,39
|
116,10
|
| 01/08/2025 |
335.289 |
0,80%
|
114,24
|
112,34
|
115,755
|
115,52
|
| 31/07/2025 |
370.143 |
-1,28%
|
117,99
|
114,115
|
117,99
|
114,63
|
| 30/07/2025 |
240.521 |
-0,37%
|
117,81
|
115,29
|
117,81
|
116,12
|
| 29/07/2025 |
362.291 |
-0,66%
|
118,00
|
115,165
|
118,28
|
116,60
|
| 28/07/2025 |
308.776 |
-0,72%
|
118,43
|
116,41
|
119,0101
|
117,375
|
| 25/07/2025 |
431.309 |
0,19%
|
117,12
|
115,915
|
119,48
|
118,23
|
| 24/07/2025 |
406.782 |
0,57%
|
117,75
|
116,5173
|
119,48
|
118,01
|
| 23/07/2025 |
401.876 |
0,86%
|
112,17
|
111,2001
|
118,59
|
117,34
|
| 22/07/2025 |
757.011 |
3,28%
|
113,20
|
111,2001
|
116,83
|
116,34
|
| 21/07/2025 |
270.894 |
-0,20%
|
114,00
|
111,88
|
114,00
|
112,65
|
| 18/07/2025 |
424.018 |
-1,73%
|
115,25
|
112,16
|
116,77
|
112,87
|
| 17/07/2025 |
675.770 |
-1,05%
|
112,43
|
112,1845
|
116,77
|
114,86
|
| 16/07/2025 |
776.201 |
3,30%
|
113,05
|
111,17
|
116,23
|
116,08
|
| 15/07/2025 |
495.396 |
0,77%
|
110,22
|
110,22
|
113,05
|
112,30
|
| 14/07/2025 |
364.955 |
1,06%
|
110,00
|
109,94
|
112,2288
|
111,44
|
| 11/07/2025 |
287.820 |
-1,97%
|
110,51
|
109,27
|
112,95
|
110,27
|
| 10/07/2025 |
578.233 |
0,79%
|
109,72
|
109,27
|
114,10
|
112,48
|
| 09/07/2025 |
445.700 |
2,21%
|
108,32
|
107,85
|
111,78
|
111,60
|
| 08/07/2025 |
742.753 |
1,42%
|
108,64
|
107,17
|
111,51
|
109,13
|
