U.S. markets closed

Ipsen S.A. (IPN.PA)

Paris - Paris Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
113.90-3.00 (-2.57%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 2024116.60116.80113.40113.90113.90282,729
20 jun 2024117.30117.80116.50116.90116.9065,986
19 jun 2024119.00119.00116.90117.00117.00104,708
18 jun 2024120.60121.10118.30119.30119.3087,648
17 jun 2024120.50120.90119.40120.40120.4059,955
14 jun 2024122.90123.10119.40120.50120.5054,171
13 jun 2024125.50126.00123.00123.10123.1059,442
12 jun 2024120.90126.70120.90125.80125.8081,650
11 jun 2024123.50123.50120.40120.90120.9098,192
10 jun 2024121.70122.80121.40122.80122.8062,577
07 jun 2024123.00123.80122.50122.90122.9049,499
06 jun 2024122.60123.30121.80122.80122.8056,113
05 jun 2024121.60122.90121.50122.50122.5054,235
04 jun 2024121.50122.20120.80121.30121.3064,320
03 jun 2024120.30121.90119.40121.80121.8076,025
31 may 2024119.20120.90118.90120.60120.60238,979
30 may 2024118.30119.40118.00119.40119.4051,647
30 may 20241.2 Dividendo
29 may 2024118.80121.40118.80120.00118.8069,870
28 may 2024121.10121.70119.30119.40118.2185,313
27 may 2024123.20123.20120.40121.30120.0950,046
24 may 2024123.20123.60122.30123.40122.1774,948
23 may 2024122.50124.50122.20123.60122.3681,203
22 may 2024120.90122.40119.70122.20120.9878,745
21 may 2024121.70122.20120.40121.30120.0954,434
20 may 2024121.00121.80120.80121.70120.4840,317
17 may 2024120.80121.60119.80120.80119.5951,089
16 may 2024121.00122.60120.60121.40120.1940,831
15 may 2024121.40122.30120.70121.00119.7971,196
14 may 2024119.00122.50119.00121.40120.1981,582
13 may 2024119.80120.50118.40119.00117.8137,988
10 may 2024119.80120.10118.70119.90118.7058,741
09 may 2024118.40120.00116.50119.60118.4082,175
08 may 2024115.70117.40113.70116.80115.63158,537
07 may 2024114.80116.00114.10115.20114.0569,953
06 may 2024114.60114.90113.60114.60113.4515,762
03 may 2024115.50115.80113.90114.50113.3642,555
02 may 2024115.30116.40114.40115.10113.9555,682
30 abr 2024112.70114.80111.40114.10112.9677,063
29 abr 2024113.10113.50111.30112.50111.3877,038
26 abr 2024112.60113.10111.40113.00111.8755,575
25 abr 2024112.00114.40111.10112.30111.1868,205
24 abr 2024113.20115.90112.30112.30111.18109,969
23 abr 2024112.70113.80110.80111.40110.2972,843
22 abr 2024108.80112.50108.40112.50111.38115,703
19 abr 2024106.10108.40105.30108.40107.3261,254
18 abr 2024106.40106.90105.40106.30105.2448,574
17 abr 2024107.40108.10106.40106.40105.3462,388
16 abr 2024107.80107.90106.20107.60106.5254,879
15 abr 2024110.10110.10108.20108.40107.3279,894
12 abr 2024109.70110.50108.80109.40108.3154,071
11 abr 2024108.70109.60108.30109.40108.3134,633
10 abr 2024110.30110.50108.00108.90107.8165,062
09 abr 2024108.00110.50108.00110.10109.0058,259
08 abr 2024107.10108.70106.60108.30107.2248,085
05 abr 2024107.00108.10105.80107.40106.3354,899
04 abr 2024107.30108.90107.30108.50107.4245,194
03 abr 2024105.50107.20104.60107.20106.1356,950
02 abr 2024109.70110.80105.80106.10105.0469,185
28 mar 2024109.40111.50109.10110.30109.20106,351
27 mar 2024108.10109.50108.10109.20108.1151,965
26 mar 2024109.30109.60107.60108.30107.2269,726
25 mar 2024108.80110.30108.80109.50108.4061,465
22 mar 2024108.60109.40107.80109.10108.01119,187
21 mar 2024107.30108.90106.60108.90107.81110,453
20 mar 2024104.60106.70103.90106.70105.6372,613
19 mar 2024105.30105.30103.50105.20104.1560,162
18 mar 2024105.40105.80104.70105.60104.5440,744
15 mar 2024108.20108.70105.10105.40104.35152,039
14 mar 2024107.50108.30106.40108.10107.0257,507
13 mar 2024108.00108.60107.30107.60106.5266,880
12 mar 2024106.60108.00106.00107.70106.6260,425
11 mar 2024103.40106.40103.40106.40105.3473,795
08 mar 2024103.90104.90103.30103.70102.6647,113
07 mar 2024102.40104.00102.20103.80102.7639,630
06 mar 2024100.60102.20100.10101.80100.7869,737
05 mar 2024102.60102.60100.10100.7099.6933,022
04 mar 2024101.70102.70101.70102.60101.5743,377
01 mar 2024101.80101.9099.70101.50100.4969,641
29 feb 2024101.90102.40101.00101.80100.78291,182
28 feb 2024103.20103.80101.60101.60100.5842,296
27 feb 2024103.60104.20102.80103.50102.4761,272
26 feb 2024104.80105.30103.30103.30102.2733,860
23 feb 2024104.70105.10104.10104.80103.7546,674
22 feb 2024104.20105.60102.10104.70103.6580,309
21 feb 2024103.50104.70102.60103.80102.7687,864
20 feb 2024106.00107.80105.50105.60104.5466,106
19 feb 2024105.10106.30104.50106.10105.0452,385
16 feb 2024105.10108.50104.70104.90103.85122,660
15 feb 2024104.00106.00103.90105.00103.9574,723
14 feb 2024103.20105.20103.00103.30102.2783,095
13 feb 2024102.70104.60100.20102.90101.87165,061
12 feb 2024107.70108.20102.90102.90101.87176,697
09 feb 2024106.20109.70106.20107.80106.7290,354
08 feb 2024106.50107.00101.10106.20105.14196,202
07 feb 2024107.10107.40106.30107.10106.0357,013
06 feb 2024105.90107.00105.80106.50105.4352,631
05 feb 2024104.80106.90104.80105.70104.6447,958
02 feb 2024106.00107.10105.60105.70104.6464,534
01 feb 2024106.70107.40105.50105.70104.6466,801
*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...