Alnylam Pharmaceuticals Inc (ALNY)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
892.424 |
2,44%
|
271,77
|
271,77
|
284,684
|
278,41
|
| 24/07/2026 |
662.613 |
1,06%
|
268,75
|
265,64
|
275,53
|
271,77
|
| 23/07/2026 |
639.913 |
0,73%
|
265,2446
|
262,21
|
269,22
|
268,74
|
| 22/07/2026 |
550.856 |
-1,56%
|
272,50
|
264,23
|
272,50
|
266,99
|
| 21/07/2026 |
496.664 |
-0,52%
|
276,93
|
270,01
|
278,30
|
271,37
|
| 20/07/2026 |
742.660 |
1,89%
|
267,0001
|
266,27
|
275,25
|
272,67
|
| 17/07/2026 |
700.508 |
-5,58%
|
284,98
|
266,43
|
285,38
|
267,47
|
| 16/07/2026 |
817.735 |
1,40%
|
278,80
|
273,78
|
286,5994
|
283,15
|
| 15/07/2026 |
698.471 |
-0,75%
|
282,02
|
275,84
|
286,86
|
279,14
|
| 14/07/2026 |
616.030 |
-2,36%
|
289,98
|
279,43
|
289,98
|
281,26
|
| 13/07/2026 |
1.585.600 |
-3,54%
|
300,7495
|
279,41
|
300,7495
|
288,06
|
| 10/07/2026 |
1.690.771 |
-4,49%
|
316,98
|
293,7801
|
322,49
|
298,76
|
| 09/07/2026 |
3.807.377 |
-3,51%
|
378,25
|
311,10
|
380,00
|
312,79
|
| 08/07/2026 |
463.448 |
0,67%
|
322,23
|
316,775
|
325,30
|
323,50
|
| 07/07/2026 |
542.734 |
2,69%
|
313,01
|
313,01
|
321,98
|
321,59
|
| 06/07/2026 |
413.226 |
0,10%
|
317,40
|
307,1301
|
319,34
|
313,04
|
| 02/07/2026 |
532.611 |
3,71%
|
304,48
|
302,50
|
317,17
|
312,78
|
| 01/07/2026 |
611.817 |
0,26%
|
303,97
|
301,67
|
309,275
|
301,67
|
| 30/06/2026 |
838.987 |
2,56%
|
293,13
|
293,13
|
302,74
|
301,03
|
| 29/06/2026 |
708.585 |
0,76%
|
293,25
|
291,90
|
298,06
|
293,52
|
| 26/06/2026 |
451.403 |
-0,49%
|
294,78
|
290,37
|
302,96
|
291,37
|
| 25/06/2026 |
537.416 |
-0,33%
|
291,32
|
290,45
|
298,345
|
293,17
|
| 24/06/2026 |
790.397 |
1,97%
|
280,05
|
280,05
|
303,46
|
294,06
|
| 23/06/2026 |
585.347 |
0,73%
|
285,00
|
285,00
|
291,95
|
288,18
|
| 18/06/2026 |
971.195 |
-1,64%
|
283,07
|
273,11
|
286,41
|
286,41
|
| 17/06/2026 |
744.789 |
0,21%
|
283,50
|
277,78
|
288,00
|
282,72
|
| 16/06/2026 |
632.350 |
-2,12%
|
288,71
|
276,94
|
288,71
|
281,90
|
| 15/06/2026 |
498.358 |
1,67%
|
282,86
|
281,36
|
288,065
|
287,80
|
| 12/06/2026 |
700.149 |
-2,53%
|
297,99
|
281,765
|
297,99
|
282,85
|
| 11/06/2026 |
495.806 |
-0,71%
|
291,41
|
285,2201
|
292,97
|
289,39
|
| 10/06/2026 |
486.405 |
-2,10%
|
296,52
|
290,54
|
299,70
|
291,22
|
| 09/06/2026 |
648.153 |
1,85%
|
294,00
|
293,98
|
302,85
|
297,69
|
| 08/06/2026 |
933.498 |
-3,59%
|
301,00
|
285,54
|
303,55
|
292,16
|
| 05/06/2026 |
525.788 |
-0,15%
|
308,7373
|
300,50
|
308,7373
|
303,05
|
| 04/06/2026 |
613.266 |
3,86%
|
295,622
|
293,85
|
310,53
|
303,64
|
| 03/06/2026 |
464.278 |
2,39%
|
286,00
|
283,10
|
293,08
|
292,58
|
| 02/06/2026 |
590.613 |
-3,23%
|
295,00
|
285,00
|
298,53
|
286,12
|
| 01/06/2026 |
581.034 |
-2,10%
|
302,98
|
295,16
|
303,98
|
295,63
|
| 29/05/2026 |
518.485 |
-0,98%
|
300,50
|
297,5401
|
305,68
|
301,98
|
| 28/05/2026 |
606.581 |
3,19%
|
293,3733
|
291,81
|
305,97
|
305,06
|
| 27/05/2026 |
369.887 |
0,04%
|
295,80
|
292,91
|
300,51
|
295,63
|
| 26/05/2026 |
381.841 |
-0,66%
|
299,54
|
294,37
|
301,09
|
295,50
|
| 22/05/2026 |
269.950 |
-1,05%
|
300,55
|
294,99
|
303,3299
|
297,45
|
| 21/05/2026 |
318.079 |
0,68%
|
298,35
|
293,00
|
301,30
|
300,51
|
| 20/05/2026 |
453.610 |
1,42%
|
296,70
|
292,10
|
300,00
|
298,48
|
| 19/05/2026 |
379.115 |
2,91%
|
285,00
|
284,3789
|
294,93
|
294,30
|
| 18/05/2026 |
493.101 |
-0,25%
|
287,61
|
285,26
|
291,97
|
286,27
|
| 15/05/2026 |
357.340 |
-1,53%
|
293,00
|
286,93
|
297,9999
|
286,98
|
| 14/05/2026 |
522.141 |
0,68%
|
291,48
|
287,51
|
297,00
|
293,45
|
| 13/05/2026 |
599.249 |
-0,19%
|
290,27
|
288,56
|
298,38
|
291,48
|
| 12/05/2026 |
466.711 |
2,52%
|
285,00
|
285,00
|
295,86
|
292,03
|
| 11/05/2026 |
756.066 |
-3,56%
|
293,67
|
284,28
|
296,37
|
284,84
|
| 08/05/2026 |
497.778 |
-0,33%
|
295,91
|
293,06
|
300,17
|
295,05
|
| 07/05/2026 |
593.450 |
-2,31%
|
303,00
|
293,78
|
304,01
|
295,91
|
| 06/05/2026 |
509.241 |
0,63%
|
300,66
|
298,96
|
306,03
|
303,00
|
| 05/05/2026 |
474.970 |
1,07%
|
298,89
|
295,02
|
302,67
|
301,11
|
| 04/05/2026 |
975.215 |
0,60%
|
299,00
|
288,055
|
301,25
|
297,925
|
| 01/05/2026 |
798.218 |
-4,32%
|
310,7286
|
295,79
|
311,88
|
296,11
|
| 30/04/2026 |
1.386.460 |
2,74%
|
310,00
|
287,0011
|
317,5475
|
309,49
|
| 29/04/2026 |
1.034.842 |
-0,28%
|
305,65
|
294,06
|
305,65
|
301,19
|
| 28/04/2026 |
534.921 |
-2,07%
|
308,97
|
301,80
|
314,17
|
302,11
|
| 27/04/2026 |
112.770 |
2,25%
|
305,00
|
303,77
|
314,88
|
308,51
|
| 24/04/2026 |
507.409 |
-2,63%
|
313,00
|
302,6901
|
313,00
|
305,54
|
| 23/04/2026 |
392.818 |
1,24%
|
312,395
|
310,785
|
315,83
|
313,79
|
| 22/04/2026 |
609.050 |
0,70%
|
308,02
|
307,85
|
312,69
|
310,58
|
| 21/04/2026 |
954.411 |
-0,81%
|
314,59
|
301,675
|
314,59
|
308,43
|
| 20/04/2026 |
530.751 |
0,41%
|
308,95
|
305,215
|
312,4099
|
310,94
|
| 17/04/2026 |
921.459 |
-3,27%
|
324,09
|
306,04
|
326,09
|
309,66
|
| 16/04/2026 |
446.895 |
-4,01%
|
331,9933
|
318,93
|
338,00
|
320,13
|
| 15/04/2026 |
423.195 |
-1,77%
|
345,00
|
331,02
|
345,00
|
333,39
|
| 14/04/2026 |
702.741 |
1,93%
|
329,48
|
329,48
|
343,36
|
339,41
|
| 13/04/2026 |
661.998 |
3,38%
|
325,7167
|
318,995
|
333,55
|
333,00
|
| 10/04/2026 |
460.622 |
0,26%
|
321,00
|
317,53
|
328,89
|
322,11
|
| 09/04/2026 |
603.821 |
-1,83%
|
326,48
|
318,77
|
326,90
|
321,28
|
| 08/04/2026 |
574.625 |
2,42%
|
327,016
|
324,44
|
330,2999
|
327,25
|
| 07/04/2026 |
882.093 |
-3,28%
|
316,02
|
313,54
|
322,35
|
319,52
|
| 06/04/2026 |
930.005 |
3,60%
|
320,00
|
320,00
|
335,58
|
330,34
|
| 02/04/2026 |
566.091 |
-3,01%
|
325,08
|
316,00
|
325,485
|
318,85
|
| 01/04/2026 |
409.786 |
-0,65%
|
330,87
|
327,59
|
335,475
|
328,73
|
| 31/03/2026 |
684.372 |
4,70%
|
316,25
|
316,25
|
332,45
|
330,87
|
| 30/03/2026 |
656.250 |
-0,40%
|
317,36
|
314,24
|
321,76
|
316,09
|
| 27/03/2026 |
462.979 |
-3,29%
|
328,00
|
316,845
|
329,685
|
317,36
|
| 26/03/2026 |
553.892 |
-0,17%
|
328,70
|
320,02
|
332,81
|
328,16
|
| 25/03/2026 |
809.703 |
6,70%
|
307,20
|
306,60
|
329,355
|
328,70
|
| 24/03/2026 |
1.090.459 |
0,45%
|
306,66
|
299,95
|
308,91
|
308,05
|
| 23/03/2026 |
789.782 |
-1,76%
|
318,77
|
304,51
|
322,66
|
306,66
|
| 20/03/2026 |
961.784 |
0,28%
|
311,25
|
310,93
|
322,395
|
312,17
|
| 19/03/2026 |
454.462 |
-1,18%
|
315,99
|
309,73
|
317,39
|
311,10
|
| 18/03/2026 |
471.780 |
-1,74%
|
319,00
|
312,77
|
319,27
|
314,80
|
| 17/03/2026 |
1.291.786 |
0,47%
|
318,91
|
315,04
|
326,915
|
320,42
|
| 16/03/2026 |
926.405 |
1,76%
|
314,72
|
309,05
|
319,525
|
318,91
|
| 13/03/2026 |
601.426 |
-1,20%
|
318,60
|
309,92
|
319,50
|
313,41
|
| 12/03/2026 |
697.433 |
-1,04%
|
320,89
|
309,735
|
321,00
|
317,23
|
| 11/03/2026 |
689.423 |
-0,61%
|
321,91
|
317,75
|
323,71
|
320,43
|
| 10/03/2026 |
888.915 |
-0,37%
|
335,00
|
317,03
|
335,00
|
322,38
|
| 09/03/2026 |
583.888 |
0,89%
|
314,5671
|
313,12
|
323,68
|
323,59
|
| 06/03/2026 |
504.459 |
0,04%
|
318,54
|
313,17
|
321,16
|
320,66
|
| 05/03/2026 |
684.571 |
-2,00%
|
327,00
|
319,63
|
329,00
|
320,51
|
| 04/03/2026 |
590.081 |
2,72%
|
319,56
|
317,50
|
327,96
|
327,30
|
| 03/03/2026 |
711.022 |
-1,98%
|
322,3253
|
315,20
|
323,635
|
318,65
|
