IPSEN
PARIS - FR0010259150 - IPN
108.40EUR
+1.98%
| 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 |
| 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 |
| 02/04/2024 | 106.10 | -3.81% | 109.70 | 110.80 | 105.80 | 69 185 |
| 28/03/2024 | 110.30 | +1.01% | 109.40 | 111.50 | 109.10 | 106 351 |
| 27/03/2024 | 109.20 | +0.83% | 108.10 | 109.50 | 108.10 | 51 965 |
| 26/03/2024 | 108.30 | -1.10% | 109.30 | 109.60 | 107.60 | 69 726 |
| 25/03/2024 | 109.50 | +0.37% | 108.80 | 110.30 | 108.80 | 61 465 |
| 22/03/2024 | 109.10 | +0.18% | 108.60 | 109.40 | 107.80 | 119 187 |
| 21/03/2024 | 108.90 | +2.06% | 107.30 | 108.90 | 106.60 | 110 453 |
| 20/03/2024 | 106.70 | +1.43% | 104.60 | 106.70 | 103.90 | 72 613 |
| 19/03/2024 | 105.20 | -0.38% | 105.30 | 105.30 | 103.50 | 60 162 |