Ionis Pharmaceuticals, Inc. (0JDI.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 07:13PM BST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 47.28 | 47.47 | 47.16 | 47.37 | 47.37 | 262 |
| 27 jun 2024 | 47.03 | 47.64 | 47.03 | 47.42 | 47.42 | 103 |
| 26 jun 2024 | 46.62 | 47.59 | 46.59 | 47.59 | 47.59 | 821 |
| 25 jun 2024 | 44.50 | 47.76 | 44.50 | 47.11 | 47.11 | 1,154 |
| 24 jun 2024 | 47.17 | 47.17 | 41.88 | 43.60 | 43.60 | 1,759 |
| 21 jun 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | 5 |
| 20 jun 2024 | 40.41 | 40.92 | 40.35 | 40.92 | 40.92 | 21 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | 6 |
| 17 jun 2024 | - | - | - | - | - | - |
| 14 jun 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | 3 |
| 13 jun 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | 20 |
| 12 jun 2024 | 40.14 | 41.32 | 40.14 | 41.32 | 41.32 | 127 |
| 11 jun 2024 | 39.56 | 39.93 | 39.36 | 39.93 | 39.93 | 657 |
| 10 jun 2024 | 38.54 | 39.00 | 38.40 | 38.40 | 38.40 | 17 |
| 07 jun 2024 | 39.64 | 39.64 | 39.13 | 39.16 | 39.16 | 62 |
| 06 jun 2024 | 39.62 | 39.82 | 39.62 | 39.82 | 39.82 | 55 |
| 05 jun 2024 | 39.83 | 40.43 | 39.78 | 39.87 | 39.87 | 70 |
| 04 jun 2024 | 39.60 | 39.80 | 39.54 | 39.80 | 39.80 | 114 |
| 03 jun 2024 | 38.44 | 39.23 | 37.76 | 38.50 | 38.50 | 699 |
| 31 may 2024 | 36.55 | 37.26 | 36.55 | 37.26 | 37.26 | 6 |
| 30 may 2024 | 36.52 | 36.52 | 36.47 | 36.52 | 36.52 | 30 |
| 29 may 2024 | 37.25 | 37.25 | 36.40 | 36.40 | 36.40 | 607 |
| 28 may 2024 | 37.56 | 37.79 | 37.33 | 37.35 | 37.35 | 162 |
| 24 may 2024 | 37.85 | 37.85 | 37.72 | 37.72 | 37.72 | 2 |
| 23 may 2024 | 37.10 | 38.10 | 37.03 | 37.78 | 37.78 | 1,546 |
| 22 may 2024 | 37.06 | 37.10 | 37.06 | 37.06 | 37.06 | 2 |
| 21 may 2024 | 38.77 | 39.27 | 37.83 | 37.83 | 37.83 | 1,143 |
| 20 may 2024 | 37.30 | 37.81 | 37.01 | 37.81 | 37.81 | 261 |
| 17 may 2024 | 37.55 | 37.55 | 36.83 | 36.87 | 36.87 | 32 |
| 16 may 2024 | 38.62 | 39.25 | 36.83 | 37.27 | 37.27 | 5,247 |
| 15 may 2024 | 38.78 | 38.83 | 38.78 | 38.83 | 38.83 | 4 |
| 14 may 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 2 |
| 13 may 2024 | 39.33 | 39.35 | 39.24 | 39.24 | 39.24 | 102 |
| 10 may 2024 | 39.60 | 39.60 | 38.89 | 38.89 | 38.89 | 113 |
| 09 may 2024 | 39.96 | 39.99 | 39.45 | 39.45 | 39.45 | 366 |
| 08 may 2024 | 40.52 | 40.75 | 40.10 | 40.26 | 40.26 | 205 |
| 07 may 2024 | 40.81 | 42.28 | 40.81 | 41.00 | 41.00 | 1,818 |
| 03 may 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | 6 |
| 02 may 2024 | 43.46 | 43.46 | 42.78 | 42.78 | 42.78 | 14 |
| 01 may 2024 | 41.69 | 41.99 | 41.69 | 41.99 | 41.99 | 11 |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | 41.83 | 42.29 | 41.45 | 42.23 | 42.23 | 1,277 |
| 26 abr 2024 | 41.50 | 42.13 | 41.50 | 42.13 | 42.13 | 5 |
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | 3 |
| 23 abr 2024 | 41.26 | 41.83 | 41.26 | 41.79 | 41.79 | 65 |
| 22 abr 2024 | 40.63 | 40.67 | 40.63 | 40.67 | 40.67 | 17 |
| 19 abr 2024 | 40.90 | 41.12 | 40.70 | 40.70 | 40.70 | 68 |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | 41.42 | 41.77 | 40.89 | 41.33 | 41.33 | 1 |
| 16 abr 2024 | 41.56 | 41.88 | 41.56 | 41.65 | 41.65 | 2 |
| 15 abr 2024 | 41.76 | 41.88 | 41.71 | 41.77 | 41.77 | 122 |
| 12 abr 2024 | 42.18 | 42.52 | 42.16 | 42.25 | 42.25 | 2 |
| 11 abr 2024 | 43.13 | 43.13 | 42.27 | 42.35 | 42.35 | 132 |
| 10 abr 2024 | 42.91 | 42.92 | 42.83 | 42.92 | 42.92 | 155 |
| 09 abr 2024 | 42.17 | 42.97 | 42.17 | 42.93 | 42.93 | 1 |
| 08 abr 2024 | 43.17 | 43.22 | 42.91 | 42.91 | 42.91 | 148 |
| 05 abr 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | 12 |
| 04 abr 2024 | - | - | - | - | - | - |
| 03 abr 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | 4 |
| 02 abr 2024 | 42.87 | 43.10 | 42.87 | 43.10 | 43.10 | 13 |
| 28 mar 2024 | 44.95 | 44.95 | 43.60 | 43.60 | 43.60 | 164 |
| 27 mar 2024 | 44.67 | 44.67 | 44.37 | 44.63 | 44.63 | 41 |
| 26 mar 2024 | 44.06 | 44.43 | 44.06 | 44.43 | 44.43 | 5 |
| 25 mar 2024 | 42.60 | 43.56 | 42.60 | 43.56 | 43.56 | 314 |
| 22 mar 2024 | 42.38 | 42.78 | 42.38 | 42.78 | 42.78 | 43 |
| 21 mar 2024 | 43.04 | 43.83 | 43.01 | 43.12 | 43.12 | 132 |
| 20 mar 2024 | 41.72 | 42.50 | 41.72 | 42.50 | 42.50 | 29 |
| 19 mar 2024 | 41.91 | 42.33 | 41.91 | 42.22 | 42.22 | 1 |
| 18 mar 2024 | 42.76 | 42.76 | 42.25 | 42.34 | 42.34 | 151 |
| 15 mar 2024 | 42.28 | 42.33 | 41.87 | 42.33 | 42.33 | 163 |
| 14 mar 2024 | 42.74 | 42.98 | 41.90 | 41.90 | 41.90 | 1,658 |
| 13 mar 2024 | 43.21 | 43.78 | 43.11 | 43.11 | 43.11 | 1,214 |
| 12 mar 2024 | 43.01 | 43.39 | 43.00 | 43.00 | 43.00 | 3 |
| 11 mar 2024 | 44.23 | 44.23 | 44.03 | 44.03 | 44.03 | 70 |
| 08 mar 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | 1 |
| 07 mar 2024 | 44.03 | 44.47 | 44.03 | 44.47 | 44.47 | 2 |
| 06 mar 2024 | 44.42 | 44.55 | 44.17 | 44.17 | 44.17 | 5 |
| 05 mar 2024 | 44.78 | 44.85 | 44.39 | 44.61 | 44.61 | 251 |
| 04 mar 2024 | 45.28 | 45.28 | 44.77 | 44.77 | 44.77 | 3 |
| 01 mar 2024 | 45.53 | 46.00 | 45.26 | 45.90 | 45.90 | 1,651 |
| 29 feb 2024 | 46.82 | 46.82 | 45.64 | 46.10 | 46.10 | 223 |
| 28 feb 2024 | 47.39 | 47.39 | 46.54 | 46.54 | 46.54 | 213 |
| 27 feb 2024 | 46.10 | 47.22 | 46.10 | 47.22 | 47.22 | 39 |
| 26 feb 2024 | 45.80 | 46.27 | 45.09 | 45.82 | 45.82 | 203 |
| 23 feb 2024 | 44.09 | 44.86 | 44.09 | 44.73 | 44.73 | 907 |
| 22 feb 2024 | 43.92 | 44.47 | 43.43 | 44.21 | 44.21 | 284 |
| 21 feb 2024 | 45.81 | 46.21 | 43.50 | 43.50 | 43.50 | 355 |
| 20 feb 2024 | 44.40 | 44.82 | 44.13 | 44.23 | 44.23 | 342 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 45.03 | 45.45 | 44.63 | 44.63 | 44.63 | 1,310 |
| 15 feb 2024 | 48.73 | 49.49 | 47.72 | 47.72 | 47.72 | 109 |
| 14 feb 2024 | 48.94 | 48.94 | 48.87 | 48.87 | 48.87 | 9 |
| 13 feb 2024 | 49.05 | 49.52 | 49.00 | 49.05 | 49.05 | 709 |
| 12 feb 2024 | 51.00 | 51.46 | 50.83 | 50.83 | 50.83 | 23 |
| 09 feb 2024 | 50.13 | 51.84 | 49.86 | 51.83 | 51.83 | 236 |
| 08 feb 2024 | 49.94 | 49.94 | 49.62 | 49.82 | 49.82 | 46 |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 49.29 | 49.62 | 49.25 | 49.62 | 49.62 | 43 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.