Prothena Corporation PLC (PRTAOTC)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
568.954 |
0,52%
|
9,42
|
9,21
|
10,07
|
9,59
|
| 22/04/2025 |
727.400 |
2,58%
|
9,12
|
9,00
|
9,9699
|
9,54
|
| 21/04/2025 |
533.915 |
1,09%
|
9,12
|
9,00
|
9,9699
|
9,30
|
| 17/04/2025 |
274.000 |
-0,65%
|
9,51
|
9,10
|
9,58
|
9,20
|
| 16/04/2025 |
309.584 |
-3,44%
|
9,88
|
9,15
|
10,0415
|
9,26
|
| 15/04/2025 |
258.352 |
-3,52%
|
9,88
|
9,40
|
10,0415
|
9,59
|
| 14/04/2025 |
291.512 |
-2,74%
|
10,45
|
9,775
|
10,25
|
9,94
|
| 11/04/2025 |
312.427 |
5,47%
|
9,69
|
9,585
|
10,25
|
10,22
|
| 10/04/2025 |
350.866 |
-5,56%
|
9,96
|
9,535
|
10,155
|
9,69
|
| 09/04/2025 |
897.101 |
-2,17%
|
10,22
|
9,43
|
10,79
|
10,26
|
| 08/04/2025 |
485.439 |
-3,78%
|
11,24
|
10,358
|
11,50
|
10,48
|
| 07/04/2025 |
884.836 |
-0,18%
|
10,37
|
10,00
|
11,28
|
10,84
|
| 04/04/2025 |
324.182 |
-4,06%
|
11,02
|
10,68
|
11,37
|
10,86
|
| 03/04/2025 |
270.975 |
-6,76%
|
11,57
|
11,14
|
11,84
|
11,32
|
| 02/04/2025 |
385.957 |
3,41%
|
11,58
|
11,55
|
12,195
|
12,14
|
| 01/04/2025 |
598.218 |
-5,13%
|
12,27
|
11,42
|
12,4476
|
11,74
|
| 31/03/2025 |
365.311 |
-5,82%
|
12,66
|
11,78
|
12,705
|
12,375
|
| 28/03/2025 |
162.519 |
1,00%
|
13,03
|
12,70
|
13,21
|
13,14
|
| 27/03/2025 |
166.705 |
-2,84%
|
13,52
|
12,71
|
13,52
|
13,01
|
| 26/03/2025 |
531.885 |
5,69%
|
12,66
|
12,4623
|
13,39
|
13,37
|
| 25/03/2025 |
284.254 |
-5,17%
|
13,27
|
12,57
|
13,295
|
12,65
|
| 24/03/2025 |
283.669 |
2,85%
|
13,17
|
13,11
|
13,71
|
13,34
|
| 21/03/2025 |
226.491 |
0,78%
|
12,72
|
12,54
|
12,99
|
12,97
|
| 20/03/2025 |
289.259 |
-0,08%
|
12,72
|
12,58
|
13,22
|
12,87
|
| 19/03/2025 |
278.258 |
0,39%
|
13,58
|
12,58
|
12,88
|
12,88
|
| 18/03/2025 |
313.361 |
-6,48%
|
13,58
|
12,83
|
13,735
|
12,83
|
| 17/03/2025 |
419.715 |
0,00%
|
13,71
|
13,00
|
13,795
|
13,74
|
| 14/03/2025 |
305.099 |
-2,35%
|
14,22
|
13,51
|
14,34
|
13,74
|
| 13/03/2025 |
314.312 |
1,52%
|
13,79
|
13,4282
|
14,285
|
14,07
|
| 12/03/2025 |
246.135 |
0,80%
|
13,85
|
13,7425
|
14,24
|
13,86
|
| 11/03/2025 |
408.796 |
-5,86%
|
14,60
|
13,42
|
14,60
|
13,75
|
| 10/03/2025 |
142.193 |
-4,36%
|
15,00
|
14,29
|
15,14
|
14,595
|
| 07/03/2025 |
215.022 |
0,93%
|
15,02
|
14,91
|
15,6256
|
15,27
|
| 06/03/2025 |
225.189 |
1,20%
|
14,64
|
14,38
|
15,54
|
15,13
|
| 05/03/2025 |
437.291 |
-0,73%
|
15,03
|
14,33
|
15,48
|
14,95
|
| 04/03/2025 |
422.029 |
5,09%
|
14,15
|
13,90
|
15,51
|
15,06
|
| 03/03/2025 |
461.278 |
-9,36%
|
15,85
|
14,33
|
16,0481
|
14,33
|
| 28/02/2025 |
344.608 |
4,49%
|
14,55
|
15,155
|
16,16
|
15,81
|
| 27/02/2025 |
239.649 |
3,99%
|
14,55
|
14,545
|
15,19
|
15,13
|
| 26/02/2025 |
251.689 |
-0,55%
|
15,08
|
14,23
|
15,08
|
14,55
|
| 25/02/2025 |
220.518 |
-3,94%
|
15,91
|
14,50
|
15,39
|
14,63
|
| 24/02/2025 |
183.593 |
-2,12%
|
15,91
|
14,52
|
15,64
|
15,23
|
| 21/02/2025 |
533.426 |
2,03%
|
15,91
|
14,90
|
16,665
|
15,56
|
| 20/02/2025 |
244.753 |
1,80%
|
13,90
|
14,79
|
15,3225
|
15,25
|
| 19/02/2025 |
355.652 |
7,69%
|
13,90
|
13,69
|
15,075
|
14,98
|
| 18/02/2025 |
174.013 |
-1,84%
|
14,17
|
13,785
|
14,725
|
13,91
|
| 17/02/2025 |
0 |
2,02%
|
13,84
|
13,1875
|
14,53
|
14,17
|
| 14/02/2025 |
140.815 |
2,02%
|
13,84
|
13,1875
|
14,53
|
14,17
|
| 13/02/2025 |
148.334 |
0,51%
|
13,84
|
13,1875
|
13,92
|
13,89
|
| 12/02/2025 |
173.330 |
0,22%
|
14,00
|
13,36
|
13,92
|
13,82
|
| 11/02/2025 |
167.423 |
-1,99%
|
14,00
|
13,17
|
14,11
|
13,79
|
| 10/02/2025 |
132.673 |
0,14%
|
14,20
|
13,84
|
14,33
|
14,07
|
| 07/02/2025 |
174.280 |
-2,70%
|
14,55
|
13,86
|
14,75
|
14,05
|
| 06/02/2025 |
112.984 |
-2,30%
|
14,49
|
14,42
|
14,92
|
14,44
|
| 05/02/2025 |
168.530 |
2,00%
|
14,49
|
14,15
|
15,04
|
14,78
|
| 04/02/2025 |
422.824 |
7,81%
|
14,76
|
13,3225
|
14,54
|
14,49
|
| 03/02/2025 |
236.449 |
-5,55%
|
14,76
|
13,20
|
14,09
|
13,44
|
| 31/01/2025 |
272.761 |
-3,20%
|
14,76
|
14,07
|
15,25
|
14,23
|
| 30/01/2025 |
243.923 |
-7,02%
|
14,40
|
14,63
|
16,055
|
14,70
|
| 29/01/2025 |
178.510 |
-0,94%
|
14,40
|
15,68
|
16,455
|
15,81
|
| 28/01/2025 |
164.129 |
-0,50%
|
14,40
|
15,71
|
16,33
|
15,96
|
| 27/01/2025 |
262.627 |
2,69%
|
14,40
|
15,61
|
16,64
|
16,04
|
| 24/01/2025 |
242.303 |
0,90%
|
14,40
|
15,11
|
16,1087
|
15,62
|
| 23/01/2025 |
272.501 |
7,28%
|
14,40
|
14,285
|
15,51
|
15,48
|
| 22/01/2025 |
194.715 |
2,27%
|
13,33
|
13,82
|
14,77
|
14,43
|
| 21/01/2025 |
260.373 |
2,47%
|
13,33
|
13,79
|
14,26
|
14,11
|
| 20/01/2025 |
0 |
4,48%
|
13,33
|
13,00
|
14,38
|
13,77
|
| 17/01/2025 |
339.364 |
4,48%
|
13,33
|
13,00
|
14,38
|
13,7699
|
| 16/01/2025 |
169.974 |
-0,68%
|
13,10
|
13,02
|
13,43
|
13,18
|
| 15/01/2025 |
243.643 |
4,74%
|
13,10
|
12,89
|
13,64
|
13,27
|
| 14/01/2025 |
396.158 |
-3,50%
|
13,10
|
12,41
|
13,41
|
12,67
|
| 13/01/2025 |
239.729 |
0,61%
|
13,10
|
12,39
|
13,30
|
13,13
|
| 10/01/2025 |
344.561 |
-7,84%
|
13,10
|
12,84
|
13,91
|
13,05
|
| 09/01/2025 |
231.602 |
0,07%
|
13,10
|
13,58
|
14,25
|
14,16
|
| 08/01/2025 |
225.166 |
0,07%
|
13,10
|
13,58
|
14,23
|
14,16
|
| 07/01/2025 |
396.619 |
7,61%
|
13,10
|
13,00
|
14,463
|
14,15
|
| 06/01/2025 |
567.973 |
-5,19%
|
13,71
|
13,05
|
14,18
|
13,15
|
| 03/01/2025 |
200.223 |
1,46%
|
13,71
|
13,645
|
14,05
|
13,87
|
| 02/01/2025 |
276.759 |
-1,41%
|
15,12
|
13,531
|
14,50
|
13,67
|
| 31/12/2024 |
0 |
-6,92%
|
15,12
|
12,7944
|
15,30
|
13,85
|
| 30/12/2024 |
224.794 |
-1,72%
|
14,84
|
13,85
|
15,25
|
13,85
|
| 27/12/2024 |
286.386 |
-3,81%
|
15,40
|
14,80
|
15,79
|
15,14
|
| 26/12/2024 |
230.990 |
2,21%
|
15,40
|
14,85
|
15,79
|
15,74
|
| 24/12/2024 |
0 |
-2,41%
|
15,40
|
14,955
|
15,43
|
15,40
|
| 23/12/2024 |
305.911 |
0,72%
|
13,75
|
14,89
|
15,50
|
15,33
|
| 20/12/2024 |
686.540 |
-4,75%
|
13,75
|
15,10
|
16,42
|
15,22
|
| 19/12/2024 |
2.238.753 |
33,98%
|
13,75
|
12,1979
|
17,66
|
16,01
|
| 18/12/2024 |
0 |
-14,89%
|
12,82
|
11,73
|
14,125
|
11,95
|
| 17/12/2024 |
563.524 |
11,34%
|
12,82
|
12,31
|
14,2787
|
14,04
|
| 16/12/2024 |
433.863 |
-1,41%
|
12,82
|
12,445
|
13,13
|
12,61
|
| 13/12/2024 |
514.535 |
-7,39%
|
13,67
|
12,70
|
14,20
|
12,79
|
| 12/12/2024 |
173.863 |
-2,40%
|
14,12
|
13,68
|
14,13
|
13,81
|
| 11/12/2024 |
199.203 |
-2,75%
|
14,49
|
13,91
|
14,82
|
14,15
|
| 10/12/2024 |
224.744 |
1,25%
|
14,49
|
14,095
|
14,75
|
14,55
|
| 09/12/2024 |
331.013 |
2,28%
|
14,12
|
13,925
|
14,79
|
14,37
|
| 06/12/2024 |
193.037 |
0,86%
|
14,12
|
13,81
|
14,56
|
14,05
|
| 05/12/2024 |
327.509 |
-4,13%
|
14,43
|
13,75
|
14,65
|
13,93
|
| 04/12/2024 |
481.836 |
5,44%
|
13,85
|
13,52
|
14,70
|
14,53
|
| 03/12/2024 |
366.452 |
-8,13%
|
16,48
|
13,70
|
14,95
|
13,78
|
| 02/12/2024 |
437.077 |
-7,47%
|
16,52
|
14,93
|
16,625
|
15,00
|
