XNAS
Datos históricos de Alnylam Pharmaceuticals, Inc.
Alnylam Pharmaceuticals, Inc. · ALNY
$232.60
▼ -0.11 (-0.05%)
Última operación · 10/10/2026, 17:42:35 UTC
- Variación en el periodo
- −49.47%
- Máximo
- US$495.55
- 20 de octubre de 2025
- Mínimo
- US$197.81
- 30 de julio de 2026
- Volumen medio diario
- 1.41 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 224.74 | 232.94 | 222.71 | 232.68 | +3.63% | 959,450.893 |
| 8 oct 2026 | 222.03 | 225.90 | 218.39 | 224.53 | +0.05% | 1.77 M |
| 7 oct 2026 | 224.39 | 230.42 | 222.46 | 224.41 | +0.21% | 1.06 M |
| 6 oct 2026 | 221.02 | 229.18 | 217.18 | 223.94 | +1.84% | 1.36 M |
| 5 oct 2026 | 218.36 | 222.08 | 215.46 | 219.89 | +0.08% | 1.28 M |
| 2 oct 2026 | 231.31 | 231.36 | 219.40 | 219.72 | −4.96% | 1.66 M |
| 1 oct 2026 | 248.21 | 251.71 | 230.06 | 231.18 | −6.31% | 2.02 M |
| 30 sep 2026 | 253.68 | 254.44 | 246.66 | 246.74 | −2.89% | 1.04 M |
| 29 sep 2026 | 254.86 | 257.27 | 251.02 | 254.07 | −0.51% | 787,081.117 |
| 28 sep 2026 | 256.28 | 256.60 | 248.12 | 255.36 | −0.23% | 1.15 M |
| 25 sep 2026 | 248.39 | 256.66 | 247.51 | 255.96 | +2.55% | 1.08 M |
| 24 sep 2026 | 246.51 | 251.81 | 245.52 | 249.59 | +1.25% | 933,737.607 |
| 23 sep 2026 | 249.99 | 253.81 | 245.34 | 246.51 | −2.04% | 1.48 M |
| 22 sep 2026 | 246.86 | 255.51 | 244.13 | 251.65 | +3.00% | 1.13 M |
| 21 sep 2026 | 240.37 | 247.10 | 237.97 | 244.32 | +1.99% | 1.15 M |
| 18 sep 2026 | 246.41 | 246.49 | 238.51 | 239.56 | −2.42% | 2.76 M |
| 17 sep 2026 | 242.60 | 245.63 | 239.50 | 245.51 | +2.57% | 1.01 M |
| 16 sep 2026 | 239.50 | 242.24 | 236.00 | 239.36 | +0.46% | 853,903.947 |
| 15 sep 2026 | 246.99 | 247.43 | 237.44 | 238.27 | −4.69% | 2.18 M |
| 14 sep 2026 | 250.17 | 252.79 | 244.18 | 249.99 | +0.53% | 997,229.094 |
| 11 sep 2026 | 248.05 | 254.08 | 246.01 | 248.68 | +0.47% | 1.18 M |
| 10 sep 2026 | 256.68 | 256.68 | 246.42 | 247.51 | −4.07% | 1.63 M |
| 9 sep 2026 | 257.07 | 261.98 | 253.28 | 258.00 | −0.81% | 1.43 M |
| 8 sep 2026 | 259.00 | 272.08 | 254.01 | 260.10 | −2.26% | 2.01 M |
| 4 sep 2026 | 258.58 | 266.85 | 258.02 | 266.11 | +0.61% | 1.43 M |
| 3 sep 2026 | 265.94 | 271.19 | 261.54 | 264.50 | −1.08% | 1.71 M |
| 2 sep 2026 | 246.48 | 269.94 | 246.48 | 267.40 | +8.65% | 3.29 M |
| 1 sep 2026 | 242.40 | 248.13 | 238.00 | 246.11 | +2.25% | 1.94 M |
| 31 ago 2026 | 235.94 | 243.02 | 233.33 | 240.69 | +1.51% | 1.64 M |
| 28 ago 2026 | 224.47 | 239.08 | 223.61 | 237.10 | +0.23% | 1.85 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.