U.S. markets open in 4 hours 4 minutes
F S&P 500
5,591.50 +1.25 (+0.02%) F Dow Jones
39,657.00 +21.00 (+0.05%) F Nasdaq
20,428.25 +16.75 (+0.08%) E-mini Russell 2000 Index Futur
2,050.60 -2.50 (-0.12%) Petróleo
83.90 +0.02 (+0.02%) Oro
2,373.50 +4.10 (+0.17%)
Ipsen SA (I7G.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:10AM CEST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | 10 |
| 04 jul 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - |
| 03 jul 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | - |
| 02 jul 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | - |
| 01 jul 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - |
| 28 jun 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | - |
| 27 jun 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | - |
| 26 jun 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | - |
| 25 jun 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 24 jun 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - |
| 21 jun 2024 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | - |
| 20 jun 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | - |
| 19 jun 2024 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | - |
| 18 jun 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | - |
| 17 jun 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | - |
| 14 jun 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | - |
| 13 jun 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | - |
| 12 jun 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 11 jun 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | - |
| 10 jun 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
| 07 jun 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | - |
| 06 jun 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | - |
| 05 jun 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | - |
| 04 jun 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 03 jun 2024 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | - |
| 31 may 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | - |
| 30 may 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | - |
| 30 may 2024 | 1.2 Dividendo | |||||
| 29 may 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 117.40 | - |
| 28 may 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 119.58 | - |
| 27 may 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 121.66 | - |
| 24 may 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 121.06 | - |
| 23 may 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 120.86 | - |
| 22 may 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 119.78 | - |
| 21 may 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 119.78 | - |
| 20 may 2024 | 120.50 | 121.00 | 120.50 | 121.00 | 119.78 | - |
| 17 may 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 119.28 | - |
| 16 may 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 119.48 | - |
| 15 may 2024 | 121.30 | 121.30 | 121.30 | 121.30 | 120.07 | - |
| 14 may 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 117.20 | - |
| 13 may 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 116.71 | - |
| 10 may 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 118.19 | - |
| 09 may 2024 | 116.20 | 118.90 | 116.20 | 118.90 | 117.70 | - |
| 08 may 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 113.64 | - |
| 07 may 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 113.24 | - |
| 06 may 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 113.04 | - |
| 03 may 2024 | 115.10 | 115.10 | 115.10 | 115.10 | 113.94 | - |
| 02 may 2024 | 114.30 | 114.30 | 114.30 | 114.30 | 113.14 | - |
| 30 abr 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 110.87 | - |
| 29 abr 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 111.86 | - |
| 26 abr 2024 | 112.70 | 112.70 | 112.70 | 112.70 | 111.56 | - |
| 25 abr 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 110.57 | - |
| 24 abr 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 109.98 | - |
| 23 abr 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 111.36 | - |
| 22 abr 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 109.88 | - |
| 19 abr 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 103.44 | - |
| 18 abr 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 104.83 | - |
| 17 abr 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 105.13 | - |
| 16 abr 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 105.32 | - |
| 15 abr 2024 | 109.30 | 109.30 | 109.30 | 109.30 | 108.19 | - |
| 12 abr 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 108.79 | - |
| 11 abr 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 107.30 | - |
| 10 abr 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 109.18 | - |
| 09 abr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 105.92 | - |
| 08 abr 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 106.02 | - |
| 05 abr 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 105.52 | - |
| 04 abr 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 105.62 | - |
| 03 abr 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 104.53 | - |
| 02 abr 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 108.79 | - |
| 28 mar 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 107.90 | - |
| 27 mar 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 106.81 | - |
| 26 mar 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 108.00 | - |
| 25 mar 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 107.50 | - |
| 22 mar 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 106.81 | - |
| 21 mar 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 106.51 | - |
| 20 mar 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 103.44 | - |
| 19 mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 103.94 | - |
| 18 mar 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 104.04 | - |
| 15 mar 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 106.41 | - |
| 14 mar 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 105.72 | - |
| 13 mar 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 106.41 | - |
| 12 mar 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 105.42 | - |
| 11 mar 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 101.76 | - |
| 08 mar 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 102.45 | - |
| 07 mar 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 100.37 | - |
| 06 mar 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 99.29 | - |
| 05 mar 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 100.87 | - |
| 04 mar 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 100.18 | - |
| 01 mar 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 100.97 | - |
| 29 feb 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 100.37 | - |
| 28 feb 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 101.46 | - |
| 27 feb 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 100.87 | - |
| 26 feb 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 103.64 | - |
| 23 feb 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 103.34 | - |
| 22 feb 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 103.15 | - |
| 21 feb 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 104.23 | - |
| 20 feb 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 104.43 | - |
| 19 feb 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 102.85 | - |
| 16 feb 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 103.54 | - |
| 15 feb 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 102.25 | - |
| *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.