Prothena Corporation PLC (PRTAOTC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
472.336 |
-0,61%
|
8,21
|
8,10
|
8,35
|
8,16
|
| 12/09/2025 |
327.778 |
-2,61%
|
8,44
|
8,21
|
8,49
|
8,21
|
| 11/09/2025 |
464.297 |
1,63%
|
8,26
|
8,19
|
8,50
|
8,43
|
| 10/09/2025 |
296.483 |
-0,30%
|
8,32
|
8,20
|
8,465
|
8,305
|
| 09/09/2025 |
637.933 |
-1,65%
|
8,45
|
8,10
|
8,54
|
8,34
|
| 08/09/2025 |
378.796 |
-0,70%
|
8,61
|
8,30
|
8,62
|
8,49
|
| 05/09/2025 |
830.557 |
4,14%
|
8,2696
|
8,21
|
8,586
|
8,55
|
| 04/09/2025 |
659.323 |
-2,15%
|
8,45
|
8,105
|
8,45
|
8,21
|
| 03/09/2025 |
901.148 |
1,45%
|
8,22
|
8,16
|
8,455
|
8,39
|
| 02/09/2025 |
761.578 |
0,85%
|
8,30
|
8,06
|
8,425
|
8,27
|
| 29/08/2025 |
525.829 |
-0,49%
|
8,24
|
8,08
|
8,3399
|
8,20
|
| 28/08/2025 |
1.134.157 |
-3,51%
|
8,15
|
8,05
|
8,57
|
8,24
|
| 27/08/2025 |
570.040 |
2,52%
|
8,36
|
8,35
|
8,73
|
8,56
|
| 26/08/2025 |
420.965 |
-0,36%
|
8,45
|
8,30
|
8,53
|
8,35
|
| 25/08/2025 |
375.075 |
-4,39%
|
8,76
|
8,35
|
8,7893
|
8,38
|
| 22/08/2025 |
818.793 |
2,40%
|
8,63
|
8,52
|
8,97
|
8,77
|
| 21/08/2025 |
636.980 |
0,47%
|
8,2895
|
8,2895
|
8,565
|
8,56
|
| 20/08/2025 |
403.842 |
0,00%
|
8,61
|
8,28
|
8,6373
|
8,52
|
| 19/08/2025 |
548.885 |
-0,12%
|
8,57
|
8,35
|
8,70
|
8,52
|
| 18/08/2025 |
894.085 |
3,39%
|
8,0827
|
8,0827
|
8,66
|
8,53
|
| 15/08/2025 |
829.728 |
2,36%
|
8,20
|
8,00
|
8,335
|
8,25
|
| 14/08/2025 |
419.095 |
0,12%
|
7,8103
|
7,78
|
8,115
|
8,06
|
| 13/08/2025 |
1.128.850 |
6,76%
|
7,63
|
7,58
|
8,17
|
8,05
|
| 12/08/2025 |
650.455 |
-1,70%
|
7,72
|
7,50
|
7,955
|
7,54
|
| 11/08/2025 |
800.685 |
-0,35%
|
7,54
|
7,38
|
7,85
|
7,67
|
| 08/08/2025 |
685.017 |
-0,39%
|
7,72
|
7,635
|
7,96
|
7,69
|
| 07/08/2025 |
649.986 |
-2,53%
|
7,90
|
7,52
|
7,98
|
7,72
|
| 06/08/2025 |
2.276.805 |
12,66%
|
7,4219
|
7,28
|
8,01
|
7,92
|
| 05/08/2025 |
1.122.433 |
1,30%
|
6,94
|
6,73
|
7,54
|
7,03
|
| 04/08/2025 |
547.635 |
1,74%
|
6,85
|
6,70
|
6,99
|
6,94
|
| 01/08/2025 |
514.396 |
-0,95%
|
6,87
|
6,61
|
6,87
|
6,81
|
| 31/07/2025 |
671.185 |
-0,15%
|
7,29
|
6,83
|
7,29
|
6,87
|
| 30/07/2025 |
873.258 |
-0,72%
|
7,06
|
6,82
|
7,33
|
6,88
|
| 29/07/2025 |
459.098 |
0,87%
|
6,71
|
6,6257
|
7,10
|
6,93
|
| 28/07/2025 |
547.314 |
2,84%
|
6,7685
|
6,6257
|
6,89
|
6,87
|
| 25/07/2025 |
593.429 |
-0,30%
|
6,72
|
6,54
|
6,86
|
6,68
|
| 24/07/2025 |
547.746 |
-0,89%
|
6,54
|
6,51
|
6,94
|
6,70
|
| 23/07/2025 |
656.206 |
3,52%
|
6,31
|
6,29
|
6,94
|
6,76
|
| 22/07/2025 |
542.194 |
3,82%
|
6,27
|
6,22
|
6,59
|
6,53
|
| 21/07/2025 |
515.300 |
0,48%
|
6,20
|
6,20
|
6,52
|
6,29
|
| 18/07/2025 |
595.879 |
-3,25%
|
6,36
|
6,245
|
6,621
|
6,26
|
| 17/07/2025 |
511.078 |
2,37%
|
6,27
|
6,19
|
6,60
|
6,47
|
| 16/07/2025 |
457.197 |
1,61%
|
6,44
|
6,18
|
6,46
|
6,32
|
| 15/07/2025 |
553.524 |
-3,27%
|
6,38
|
6,18
|
6,50
|
6,22
|
| 14/07/2025 |
608.227 |
0,47%
|
6,40
|
6,33
|
6,50
|
6,43
|
| 11/07/2025 |
448.643 |
-2,59%
|
6,55
|
6,31
|
6,67
|
6,40
|
| 10/07/2025 |
664.054 |
-0,15%
|
6,57
|
6,4318
|
6,76
|
6,57
|
| 09/07/2025 |
555.536 |
0,92%
|
6,29
|
6,29
|
6,76
|
6,58
|
| 08/07/2025 |
709.184 |
3,66%
|
6,40
|
6,225
|
6,665
|
6,52
|
| 07/07/2025 |
667.773 |
-2,25%
|
6,39
|
6,225
|
6,47
|
6,29
|
| 04/07/2025 |
483.063 |
1,27%
|
6,32
|
6,21
|
6,4564
|
6,435
|
| 03/07/2025 |
483.062 |
1,27%
|
6,25
|
6,13
|
6,60
|
6,435
|
| 02/07/2025 |
801.877 |
0,96%
|
6,06
|
5,96
|
6,585
|
6,32
|
| 01/07/2025 |
1.081.084 |
3,13%
|
6,09
|
5,862
|
6,49
|
6,26
|
| 30/06/2025 |
834.945 |
-0,16%
|
6,18
|
6,06
|
6,2401
|
6,07
|
| 27/06/2025 |
986.099 |
-1,46%
|
5,99
|
5,835
|
6,41
|
6,08
|
| 26/06/2025 |
1.566.440 |
3,17%
|
6,14
|
5,835
|
6,325
|
6,18
|
| 25/06/2025 |
928.147 |
-1,32%
|
6,14
|
5,84
|
6,28
|
5,99
|
| 24/06/2025 |
1.182.222 |
0,17%
|
5,70
|
5,70
|
6,36
|
6,07
|
| 23/06/2025 |
1.698.362 |
5,94%
|
5,7449
|
5,70
|
6,36
|
6,06
|
| 20/06/2025 |
2.534.014 |
-0,52%
|
6,10
|
5,64
|
6,10
|
5,72
|
| 18/06/2025 |
4.270.411 |
0,88%
|
5,61
|
5,51
|
6,03
|
5,75
|
| 17/06/2025 |
2.464.406 |
0,71%
|
5,47
|
5,29
|
6,00
|
5,70
|
| 16/06/2025 |
1.621.707 |
11,42%
|
5,63
|
5,30
|
5,77
|
5,66
|
| 13/06/2025 |
634.156 |
0,20%
|
5,05
|
4,95
|
5,18
|
5,08
|
| 12/06/2025 |
470.316 |
-0,59%
|
5,28
|
5,01
|
5,38
|
5,07
|
| 11/06/2025 |
643.504 |
-2,86%
|
5,27
|
5,09
|
5,4408
|
5,10
|
| 10/06/2025 |
530.507 |
0,19%
|
5,49
|
5,045
|
5,5295
|
5,26
|
| 09/06/2025 |
1.665.504 |
-2,96%
|
5,55
|
5,045
|
5,55
|
5,25
|
| 06/06/2025 |
898.827 |
6,52%
|
4,87
|
4,77
|
5,44
|
5,41
|
| 05/06/2025 |
1.120.971 |
3,69%
|
4,83
|
4,66
|
5,20
|
5,06
|
| 04/06/2025 |
868.039 |
1,04%
|
4,66
|
4,53
|
4,88
|
4,88
|
| 03/06/2025 |
972.998 |
3,65%
|
4,56
|
4,53
|
4,85
|
4,83
|
| 02/06/2025 |
1.226.951 |
1,53%
|
4,75
|
4,53
|
4,81
|
4,66
|
| 30/05/2025 |
1.194.596 |
-2,23%
|
4,70
|
4,4216
|
4,935
|
4,59
|
| 29/05/2025 |
4.582.146 |
2,17%
|
4,48
|
4,32
|
4,935
|
4,70
|
| 28/05/2025 |
5.081.925 |
0,44%
|
4,79
|
4,32
|
5,35
|
4,60
|
| 27/05/2025 |
8.195.492 |
-29,79%
|
4,66
|
4,445
|
5,35
|
4,58
|
| 23/05/2025 |
800.814 |
0,46%
|
6,75
|
6,36
|
6,88
|
6,58
|
| 22/05/2025 |
658.678 |
-3,96%
|
7,16
|
6,54
|
7,24
|
6,55
|
| 21/05/2025 |
807.253 |
-6,45%
|
7,45
|
6,62
|
7,585
|
6,82
|
| 20/05/2025 |
921.888 |
-1,49%
|
7,11
|
7,01
|
7,58
|
7,29
|
| 19/05/2025 |
533.697 |
3,06%
|
7,18
|
7,01
|
7,41
|
7,40
|
| 16/05/2025 |
859.655 |
6,93%
|
6,90
|
6,465
|
7,325
|
7,18
|
| 15/05/2025 |
772.646 |
-2,47%
|
7,57
|
6,465
|
7,70
|
6,715
|
| 14/05/2025 |
1.202.095 |
-9,29%
|
7,61
|
6,82
|
7,75
|
6,885
|
| 13/05/2025 |
1.366.226 |
-0,26%
|
7,57
|
7,165
|
8,0499
|
7,59
|
| 12/05/2025 |
1.053.599 |
2,42%
|
7,76
|
7,165
|
8,0499
|
7,61
|
| 09/05/2025 |
1.200.127 |
4,65%
|
7,30
|
6,92
|
8,08
|
7,43
|
| 08/05/2025 |
1.213.141 |
-2,61%
|
7,50
|
7,0102
|
7,52
|
7,10
|
| 07/05/2025 |
1.534.549 |
-0,82%
|
8,02
|
7,17
|
8,7996
|
7,29
|
| 06/05/2025 |
2.862.869 |
-9,04%
|
8,50
|
7,35
|
8,79
|
7,35
|
| 05/05/2025 |
2.385.030 |
-4,94%
|
8,48
|
8,00
|
8,74
|
8,08
|
| 02/05/2025 |
4.409.020 |
-2,52%
|
9,21
|
8,25
|
9,50
|
8,50
|
| 01/05/2025 |
1.143.997 |
-5,22%
|
9,45
|
8,58
|
9,575
|
8,72
|
| 30/04/2025 |
534.159 |
-5,06%
|
9,64
|
9,17
|
9,775
|
9,20
|
| 29/04/2025 |
349.270 |
0,42%
|
9,74
|
9,365
|
9,98
|
9,69
|
| 28/04/2025 |
463.889 |
-0,52%
|
9,8827
|
9,365
|
9,8827
|
9,65
|
| 25/04/2025 |
345.796 |
0,52%
|
9,56
|
9,39
|
9,99
|
9,70
|
| 24/04/2025 |
292.910 |
0,63%
|
9,79
|
9,445
|
10,07
|
9,65
|
