La bourse ferme dans 7 h 53 min

Prothena Corporation plc (PRTA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
22,93+0,89 (+4,04 %)
À la clôture : 04:00PM EDT
22,59 -0,34 (-1,48 %)
Échanges après Bourse : 06:25PM EDT
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 202422,9923,7022,7422,9322,93653 662
02 mai 202421,9922,4021,4922,0422,04530 200
01 mai 202420,5922,0120,2621,4221,42709 000
30 avr. 202420,9121,1920,2620,3420,34530 400
29 avr. 202421,2122,0920,9121,1921,19600 700
26 avr. 202420,7221,1820,3420,8720,87370 000
25 avr. 202420,2620,6719,6520,5620,56496 400
24 avr. 202420,6220,8820,3220,5620,56341 800
23 avr. 202421,2521,6920,4420,5620,56442 900
22 avr. 202421,2021,7920,8721,2921,29394 500
19 avr. 202420,5621,1820,4221,1621,16508 500
18 avr. 202420,9721,2620,4420,5720,57567 700
17 avr. 202421,6121,7020,9521,0021,00465 500
16 avr. 202421,6722,1421,0621,3421,34479 700
15 avr. 202422,2622,4321,5921,9921,99530 700
12 avr. 202423,1423,3321,9222,2422,24526 200
11 avr. 202423,2823,9922,2123,2823,28599 100
10 avr. 202422,2822,9321,9022,8222,82528 100
09 avr. 202423,7524,0822,9323,5423,54464 400
08 avr. 202423,7224,0723,2923,6823,68301 300
05 avr. 202423,0023,8222,2323,3723,37471 700
04 avr. 202424,5025,1222,8823,2623,26760 800
03 avr. 202423,6424,3623,2024,2624,26615 000
02 avr. 202425,0225,3623,8923,9523,95776 400
01 avr. 202424,9226,3624,5126,1526,15617 000
28 mars 202425,2525,3424,2524,7724,77803 200
27 mars 202425,0725,5824,4625,1625,16612 100
26 mars 202425,8725,8724,5324,7524,75612 800
25 mars 202425,8226,2724,7125,4025,40393 100
22 mars 202425,4226,3725,1825,9225,92942 900
21 mars 202425,8326,4525,2825,5925,59463 700
20 mars 202424,9025,8624,4625,5125,51423 100
19 mars 202424,8125,5824,8125,0925,09419 600
18 mars 202425,9126,7524,6025,0925,09689 800
15 mars 202426,4026,7525,9426,0726,071 543 900
14 mars 202428,4928,5326,2426,4826,48733 300
13 mars 202427,6329,0027,5328,6028,60489 600
12 mars 202428,0328,2427,0527,5427,54481 800
11 mars 202430,2230,8527,8928,0628,06568 800
08 mars 202429,9230,5029,4330,2230,22366 900
07 mars 202429,6229,7429,0929,3029,30390 100
06 mars 202429,0129,4428,5529,3429,34412 600
05 mars 202427,9328,5727,5228,3528,35334 100
04 mars 202428,8329,3327,8128,3228,32338 000
01 mars 202427,8628,9227,6928,5328,53607 100
29 févr. 202429,7629,7627,5427,5927,59749 500
28 févr. 202429,8730,3628,9128,9828,98642 200
27 févr. 202428,8731,0328,3530,3030,30827 500
26 févr. 202427,2028,4227,2028,1828,18537 500
23 févr. 202427,0327,6526,8027,2227,22586 800
22 févr. 202427,0027,5026,1326,9526,95642 200
21 févr. 202427,4927,8626,6027,0527,05579 500
20 févr. 202427,4128,3026,8927,5327,53671 900
16 févr. 202428,4530,3227,4628,0228,021 184 900
15 févr. 202427,2328,8627,1128,5228,52689 900
14 févr. 202427,7627,7625,8927,2927,29732 300
13 févr. 202427,9429,3226,3426,4926,491 065 000
12 févr. 202428,4030,1928,4029,4329,43798 100
09 févr. 202427,6528,6527,5528,3828,381 017 200
08 févr. 202426,5527,7526,5027,4327,43870 400
07 févr. 202426,2827,1325,7826,6126,61676 400
06 févr. 202425,0326,4124,5126,3126,31752 700
05 févr. 202425,2725,5924,2825,0525,051 552 300
02 févr. 202426,9227,3525,1525,7725,77872 200
01 févr. 202428,7028,8127,2927,3727,37820 500
31 janv. 202429,9830,3128,2628,3928,391 246 800
30 janv. 202431,4731,5729,4029,8629,861 293 300
29 janv. 202432,6433,8431,6833,7633,76495 100
26 janv. 202432,4333,0132,0932,6332,63420 400
25 janv. 202433,0633,4731,5832,0632,06742 500
24 janv. 202434,0034,1732,6432,9332,93388 400
23 janv. 202434,5734,6532,8633,6933,69705 000
22 janv. 202433,1634,7532,5634,0734,07743 200
19 janv. 202432,4033,6131,7333,0533,05754 500
18 janv. 202432,5332,7431,5032,3232,32403 800
17 janv. 202432,5532,9531,2632,3832,38789 000
16 janv. 202434,2034,9032,6133,1233,12676 600
12 janv. 202434,7436,1933,9634,6734,67577 800
11 janv. 202435,6536,2033,7034,8134,811 180 300
10 janv. 202439,5540,1934,2435,8735,871 842 600
09 janv. 202434,0841,5433,5239,6239,623 144 700
08 janv. 202431,5435,5428,7135,2835,283 796 300
05 janv. 202439,8141,1038,2340,6640,66921 000
04 janv. 202438,5540,5338,1440,3940,39904 800
03 janv. 202438,1539,0336,8238,0438,04758 000
02 janv. 202435,8338,7435,6438,5438,54681 100
29 déc. 202338,5038,6435,9936,3436,34651 100
28 déc. 202338,2539,5437,4038,4738,471 105 300
27 déc. 202340,2840,2837,1637,8837,88886 700
26 déc. 202340,1241,0839,5440,2140,21553 300
22 déc. 202337,7339,3837,7139,2739,27520 800
21 déc. 202337,5638,0036,7337,2737,27465 400
20 déc. 202337,2937,8636,0036,9236,92632 800
19 déc. 202337,3438,8537,0537,4137,41552 200
18 déc. 202340,0041,4935,5536,6936,691 256 100
15 déc. 202339,4240,3738,7239,9939,992 208 600
14 déc. 202339,7640,5738,4439,0139,011 101 400
13 déc. 202333,9738,4833,9738,4438,441 212 200
12 déc. 202336,2236,2333,6933,8733,87930 600
11 déc. 202336,8636,9234,9135,1835,18734 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...