ManKind Corporation (MNKD)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 11/02/2025 |
811.913 |
-0,18%
|
5,56
|
5,51
|
5,63
|
5,58
|
| 10/02/2025 |
1.338.661 |
-0,71%
|
5,65
|
5,56
|
5,86
|
5,59
|
| 07/02/2025 |
863.138 |
-0,35%
|
5,63
|
5,59
|
5,765
|
5,63
|
| 06/02/2025 |
808.503 |
0,18%
|
5,61
|
5,535
|
5,72
|
5,65
|
| 05/02/2025 |
1.108.875 |
0,89%
|
5,61
|
5,595
|
5,75
|
5,64
|
| 04/02/2025 |
1.753.922 |
0,36%
|
5,56
|
5,47
|
5,59
|
5,59
|
| 03/02/2025 |
1.854.545 |
-3,80%
|
5,97
|
5,46
|
5,67
|
5,57
|
| 31/01/2025 |
2.087.400 |
-3,02%
|
6,13
|
5,75
|
5,98
|
5,79
|
| 30/01/2025 |
1.263.877 |
-2,29%
|
6,13
|
5,91
|
6,16
|
5,97
|
| 29/01/2025 |
696.505 |
0,00%
|
6,14
|
6,01
|
6,19
|
6,11
|
| 28/01/2025 |
861.164 |
0,33%
|
6,14
|
6,05
|
6,23
|
6,11
|
| 27/01/2025 |
997.309 |
1,00%
|
5,97
|
5,955
|
6,13
|
6,09
|
| 24/01/2025 |
774.231 |
1,35%
|
6,11
|
5,91
|
6,09
|
6,03
|
| 23/01/2025 |
1.860.351 |
-3,57%
|
6,01
|
5,92
|
6,125
|
5,95
|
| 22/01/2025 |
1.620.773 |
2,15%
|
6,06
|
5,99
|
6,24
|
6,17
|
| 21/01/2025 |
1.592.004 |
0,50%
|
6,06
|
5,96
|
6,1065
|
6,04
|
| 20/01/2025 |
974.568 |
0,00%
|
6,04
|
5,79
|
6,04
|
6,01
|
| 17/01/2025 |
2.410.381 |
0,00%
|
6,04
|
5,785
|
6,04
|
6,01
|
| 16/01/2025 |
1.048.329 |
-0,99%
|
6,05
|
6,00
|
6,11
|
6,01
|
| 15/01/2025 |
1.190.559 |
0,66%
|
6,16
|
6,01
|
6,18
|
6,07
|
| 14/01/2025 |
1.110.622 |
-1,63%
|
6,08
|
6,00
|
6,32
|
6,03
|
| 13/01/2025 |
1.350.769 |
0,66%
|
6,12
|
5,99
|
6,19
|
6,13
|
| 10/01/2025 |
1.492.906 |
-2,11%
|
6,12
|
5,975
|
6,15
|
6,09
|
| 09/01/2025 |
1.269.779 |
-1,76%
|
6,26
|
6,15
|
6,315
|
6,17
|
| 08/01/2025 |
1.254.869 |
-1,44%
|
6,38
|
6,155
|
6,315
|
6,17
|
| 07/01/2025 |
1.232.328 |
-1,88%
|
6,38
|
6,21
|
6,43
|
6,26
|
| 06/01/2025 |
1.185.532 |
-1,54%
|
6,60
|
6,38
|
6,54
|
6,38
|
| 03/01/2025 |
1.222.543 |
-1,82%
|
6,60
|
6,48
|
6,67
|
6,48
|
| 02/01/2025 |
2.374.066 |
2,64%
|
6,50
|
6,50
|
6,68
|
6,60
|
| 31/12/2024 |
0 |
-1,38%
|
6,53
|
6,415
|
6,62
|
6,43
|
| 30/12/2024 |
1.426.253 |
-4,40%
|
6,87
|
6,43
|
6,73
|
6,43
|
| 27/12/2024 |
1.675.857 |
-1,02%
|
6,75
|
6,67
|
6,87
|
6,82
|
| 26/12/2024 |
1.639.282 |
2,23%
|
6,75
|
6,59
|
6,90
|
6,89
|
| 24/12/2024 |
0 |
-1,28%
|
7,02
|
6,72
|
7,02
|
6,74
|
| 23/12/2024 |
2.422.495 |
2,48%
|
6,73
|
6,73
|
7,04
|
7,02
|
| 20/12/2024 |
3.162.763 |
8,57%
|
6,30
|
6,315
|
7,07
|
6,85
|
| 19/12/2024 |
2.400.482 |
6,06%
|
6,30
|
6,01
|
6,34
|
6,30
|
| 18/12/2024 |
0 |
0,17%
|
6,09
|
5,87
|
6,415
|
5,94
|
| 17/12/2024 |
3.650.922 |
-5,42%
|
6,58
|
5,81
|
6,21
|
5,93
|
| 16/12/2024 |
3.823.122 |
-4,13%
|
6,56
|
6,21
|
6,75
|
6,27
|
| 13/12/2024 |
1.133.797 |
-0,15%
|
6,60
|
6,46
|
6,61
|
6,54
|
| 12/12/2024 |
1.250.882 |
-0,91%
|
6,60
|
6,48
|
6,655
|
6,55
|
| 11/12/2024 |
1.305.542 |
-0,90%
|
6,66
|
6,58
|
6,74
|
6,61
|
| 10/12/2024 |
1.088.765 |
0,15%
|
6,66
|
6,64
|
6,85
|
6,67
|
| 09/12/2024 |
1.083.311 |
-2,06%
|
6,71
|
6,59
|
6,85
|
6,66
|
| 06/12/2024 |
1.267.492 |
1,04%
|
6,71
|
6,69
|
6,85
|
6,80
|
| 05/12/2024 |
1.769.461 |
-1,03%
|
6,80
|
6,725
|
6,985
|
6,73
|
| 04/12/2024 |
1.768.780 |
1,34%
|
6,58
|
6,59
|
6,805
|
6,80
|
| 03/12/2024 |
1.133.580 |
1,97%
|
6,75
|
6,56
|
6,765
|
6,71
|
| 02/12/2024 |
2.305.519 |
-2,80%
|
6,86
|
6,53
|
6,86
|
6,59
|
| 29/11/2024 |
1.400.789 |
2,87%
|
6,61
|
6,40
|
6,84
|
6,78
|
| 27/11/2024 |
2.189.558 |
0,46%
|
6,66
|
6,26
|
6,675
|
6,61
|
| 26/11/2024 |
4.159.994 |
-2,08%
|
6,91
|
6,26
|
6,98
|
6,58
|
| 25/11/2024 |
1.688.946 |
-1,78%
|
7,00
|
6,7184
|
7,00
|
6,72
|
| 22/11/2024 |
2.025.384 |
-0,87%
|
6,90
|
6,74
|
7,005
|
6,84
|
| 21/11/2024 |
1.890.138 |
0,29%
|
6,9881
|
6,74
|
7,04
|
6,90
|
| 20/11/2024 |
1.257.288 |
0,29%
|
7,00
|
6,67
|
7,04
|
6,88
|
| 19/11/2024 |
1.214.490 |
2,08%
|
6,89
|
6,67
|
6,9343
|
6,86
|
| 18/11/2024 |
1.495.996 |
-1,18%
|
6,94
|
6,685
|
6,94
|
6,72
|
| 15/11/2024 |
3.537.895 |
-3,13%
|
6,96
|
6,62
|
7,44
|
6,80
|
| 14/11/2024 |
2.342.412 |
0,86%
|
6,98
|
6,925
|
7,44
|
7,02
|
| 13/11/2024 |
1.653.351 |
-1,70%
|
7,10
|
6,935
|
7,305
|
6,96
|
| 12/11/2024 |
1.920.822 |
-1,94%
|
7,47
|
7,042
|
7,48
|
7,08
|
| 11/11/2024 |
2.528.243 |
-1,70%
|
7,42
|
7,15
|
7,48
|
7,22
|
| 08/11/2024 |
3.053.933 |
-0,61%
|
7,30
|
6,61
|
7,62
|
7,345
|
| 07/11/2024 |
2.809.029 |
-0,67%
|
7,34
|
7,2609
|
7,62
|
7,39
|
| 06/11/2024 |
2.476.716 |
2,48%
|
7,02
|
7,01
|
7,62
|
7,44
|
| 05/11/2024 |
1.278.955 |
%
|
7,02
|
7,01
|
7,30
|
7,26
|
| 04/11/2024 |
1.638.996 |
%
|
7,18
|
7,06
|
7,325
|
7,09
|
| 01/11/2024 |
1.681.417 |
%
|
6,97
|
7,10
|
7,30
|
7,17
|
| 31/10/2024 |
2.488.903 |
%
|
6,97
|
6,7745
|
7,145
|
7,07
|
| 30/10/2024 |
2.376.923 |
%
|
6,91
|
6,825
|
7,14
|
7,02
|
| 29/10/2024 |
2.750.437 |
%
|
6,82
|
6,80
|
7,09
|
6,87
|
| 28/10/2024 |
1.748.275 |
%
|
6,58
|
6,565
|
6,90
|
6,82
|
| 25/10/2024 |
1.050.708 |
%
|
6,44
|
6,42
|
6,64
|
6,54
|
| 24/10/2024 |
1.052.698 |
%
|
6,50
|
6,305
|
6,505
|
6,44
|
| 23/10/2024 |
759.463 |
%
|
6,63
|
6,49
|
6,67
|
6,49
|
| 22/10/2024 |
595.377 |
%
|
6,57
|
6,59
|
6,715
|
6,64
|
| 21/10/2024 |
812.338 |
%
|
6,57
|
6,545
|
6,665
|
6,62
|
| 18/10/2024 |
669.864 |
%
|
6,63
|
6,57
|
6,67
|
6,60
|
| 17/10/2024 |
992.366 |
%
|
6,77
|
6,5401
|
6,80
|
6,60
|
| 16/10/2024 |
1.390.308 |
%
|
6,62
|
6,47
|
6,80
|
6,73
|
| 15/10/2024 |
1.012.628 |
%
|
6,36
|
6,50
|
6,675
|
6,61
|
| 14/10/2024 |
1.155.948 |
%
|
6,36
|
6,395
|
6,61
|
6,54
|
| 11/10/2024 |
920.349 |
%
|
6,36
|
6,32
|
6,49
|
6,46
|
| 10/10/2024 |
767.454 |
%
|
6,36
|
6,25
|
6,396
|
6,32
|
| 09/10/2024 |
692.756 |
%
|
6,47
|
6,36
|
6,46
|
6,43
|
| 08/10/2024 |
1.013.961 |
%
|
6,47
|
6,31
|
6,56
|
6,46
|
| 07/10/2024 |
1.861.346 |
%
|
6,47
|
6,29
|
6,50
|
6,34
|
| 04/10/2024 |
957.271 |
%
|
6,49
|
6,46
|
6,57
|
6,49
|
| 03/10/2024 |
2.051.573 |
%
|
6,27
|
6,23
|
6,70
|
6,42
|
| 02/10/2024 |
825.679 |
%
|
6,16
|
6,16
|
6,30
|
6,29
|
| 01/10/2024 |
1.058.544 |
%
|
6,16
|
6,15
|
6,255
|
6,26
|
| 30/09/2024 |
1.429.914 |
%
|
6,16
|
6,14
|
6,36
|
6,29
|
| 27/09/2024 |
1.749.861 |
%
|
6,60
|
6,23
|
6,425
|
6,256
|
| 26/09/2024 |
1.640.451 |
%
|
6,60
|
6,23
|
6,425
|
6,27
|
| 25/09/2024 |
1.136.495 |
%
|
6,60
|
6,36
|
6,53
|
6,39
|
| 24/09/2024 |
1.006.532 |
%
|
6,60
|
6,4213
|
6,60
|
6,49
|
| 23/09/2024 |
1.288.242 |
%
|
6,60
|
6,46
|
6,62
|
6,52
|
| 20/09/2024 |
2.759.541 |
%
|
6,70
|
6,50
|
6,74
|
6,60
|
