IPSEN
PARIS - FR0010259150 - IPN
114.50EUR
-0.52%
| Afficher l'historique - Calculer une variation entre deux dates |
 |
| Sélectionnez un intervalle de dates (d'une durée inférieure ou égale à 30 jours) : |
|
|
| Date | Dernier | Variation | Ouverture | Plus Haut | Plus Bas | Volume |
| 03/05/2024 | 114.50 | -0.52% | 115.50 | 115.80 | 113.90 | 42 555 |
| 02/05/2024 | 115.10 | +0.88% | 115.30 | 116.40 | 114.40 | 55 682 |
| 30/04/2024 | 114.10 | +1.42% | 112.70 | 114.80 | 111.40 | 77 063 |
| 29/04/2024 | 112.50 | -0.44% | 113.10 | 113.50 | 111.30 | 77 038 |
| 26/04/2024 | 113.00 | +0.62% | 112.60 | 113.10 | 111.40 | 55 575 |
| 25/04/2024 | 112.30 | 0.00% | 112.00 | 114.40 | 111.10 | 68 205 |
| 24/04/2024 | 112.30 | +0.81% | 113.20 | 115.90 | 112.30 | 109 969 |
| 23/04/2024 | 111.40 | -0.98% | 112.70 | 113.80 | 110.80 | 72 843 |
| 22/04/2024 | 112.50 | +3.78% | 108.80 | 112.50 | 108.40 | 115 703 |
| 19/04/2024 | 108.40 | +1.98% | 106.10 | 108.40 | 105.30 | 61 254 |
| 18/04/2024 | 106.30 | -0.09% | 106.40 | 106.90 | 105.40 | 48 574 |
| 17/04/2024 | 106.40 | -1.12% | 107.40 | 108.10 | 106.40 | 62 388 |
| 16/04/2024 | 107.60 | -0.74% | 107.80 | 107.90 | 106.20 | 54 879 |
| 15/04/2024 | 108.40 | -0.91% | 110.10 | 110.10 | 108.20 | 79 894 |
| 12/04/2024 | 109.40 | 0.00% | 109.70 | 110.50 | 108.80 | 54 071 |
| 11/04/2024 | 109.40 | +0.46% | 108.70 | 109.60 | 108.30 | 34 633 |
| 10/04/2024 | 108.90 | -1.09% | 110.30 | 110.50 | 108.00 | 65 062 |
| 09/04/2024 | 110.10 | +1.66% | 108.00 | 110.50 | 108.00 | 58 259 |
| 08/04/2024 | 108.30 | +0.84% | 107.10 | 108.70 | 106.60 | 48 085 |
| 05/04/2024 | 107.40 | -1.01% | 107.00 | 108.10 | 105.80 | 54 899 |
| 04/04/2024 | 108.50 | +1.21% | 107.30 | 108.90 | 107.30 | 45 194 |
| 03/04/2024 | 107.20 | +1.04% | 105.50 | 107.20 | 104.60 | 56 950 |