La bourse est fermée

Innate Pharma S.A. (IPH.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
3,2000-0,0160 (-0,50 %)
À la clôture : 05:35PM CET
Durée:
31 janv. 2022 - 31 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 janv. 20233,18203,23803,11403,20003,2000240 329
30 janv. 20233,20003,25003,18003,21603,216099 410
27 janv. 20233,25003,29803,15603,24003,2400261 799
26 janv. 20233,35003,40003,20603,24803,2480224 088
25 janv. 20233,40003,48003,34203,35003,3500153 343
24 janv. 20233,50003,52203,32203,36003,3600252 613
23 janv. 20233,29803,58003,20203,49403,4940332 257
20 janv. 20233,36403,46803,29203,29803,2980192 052
19 janv. 20233,50003,50003,35003,36603,3660302 435
18 janv. 20233,64803,70003,50603,50603,5060231 019
17 janv. 20233,78003,79203,50203,60003,6000519 000
16 janv. 20233,45003,80003,41803,66003,66001 102 711
13 janv. 20233,28603,38003,26003,34403,3440289 789
12 janv. 20233,36003,42603,23803,24403,2440266 186
11 janv. 20233,20003,49003,16003,39003,3900521 002
10 janv. 20233,17003,27003,10003,22203,2220181 813
09 janv. 20233,17003,21603,11203,17603,1760243 530
06 janv. 20233,22003,24003,14803,18603,186086 168
05 janv. 20233,08003,32003,08003,22403,2240377 835
04 janv. 20233,35003,35003,06203,09403,0940437 618
03 janv. 20233,26003,39003,23403,30003,3000373 343
02 janv. 20233,41803,58003,21003,27403,2740725 846
30 déc. 20223,40003,47003,24803,29003,2900661 059
29 déc. 20223,00803,49202,94203,41803,41801 110 599
28 déc. 20223,05403,14002,95803,02403,0240627 370
27 déc. 20222,62203,23002,60003,05403,05401 234 399
23 déc. 20222,60202,63002,51602,57802,5780354 041
22 déc. 20222,50002,59802,50002,57802,5780196 975
21 déc. 20222,50002,54002,44002,50402,5040279 942
20 déc. 20222,48602,64802,40002,51202,5120789 217
19 déc. 20222,42002,69002,26202,54802,54802 481 382
16 déc. 20222,10002,10002,05002,05202,052075 520
15 déc. 20222,10602,13002,09202,09202,0920104 357
14 déc. 20222,12002,13602,10202,11202,112057 975
13 déc. 20222,18402,20002,12002,12202,1220175 460
12 déc. 20222,11002,24602,11002,16802,1680309 232
09 déc. 20222,07202,10402,07202,10002,1000100 681
08 déc. 20222,13402,13402,06402,08002,080087 135
07 déc. 20222,11202,14802,10002,10002,100088 064
06 déc. 20222,15602,15602,11202,13402,134072 248
05 déc. 20222,23802,25002,17002,17002,1700110 514
02 déc. 20222,22002,24002,17002,23002,230090 152
01 déc. 20222,15002,21002,12002,21002,2100143 027
30 nov. 20222,16402,16602,12802,12802,128043 456
29 nov. 20222,13202,15802,13002,15802,158040 411
28 nov. 20222,14002,16202,12002,14002,140034 324
25 nov. 20222,17202,17202,13202,13602,136059 883
24 nov. 20222,12002,18202,12002,15202,152056 897
23 nov. 20222,12202,14002,11402,12002,120034 445
22 nov. 20222,18002,18002,11602,13602,136081 021
21 nov. 20222,14002,19802,12002,18202,1820103 293
18 nov. 20222,11202,15202,10002,14002,140093 815
17 nov. 20222,19002,19002,09402,11202,1120115 450
16 nov. 20222,25002,25002,13602,16802,1680242 963
15 nov. 20222,41002,41002,22002,25002,2500357 084
14 nov. 20222,30002,55002,25002,35202,35201 028 765
11 nov. 20222,07802,14002,07202,09802,0980200 986
10 nov. 20222,03202,07601,98602,06002,0600181 945
09 nov. 20222,05002,05402,00602,02402,024092 092
08 nov. 20222,05002,08002,01202,06802,068069 648
07 nov. 20222,08002,09602,00402,03802,0380129 134
04 nov. 20222,02002,05201,99402,05202,0520156 335
03 nov. 20222,05202,07201,99702,07002,0700189 738
02 nov. 20222,13402,13402,02602,03602,036089 722
01 nov. 20222,11202,16002,08402,11002,110071 051
31 oct. 20222,02002,11802,02002,11602,1160217 479
28 oct. 20222,00402,04801,99002,02002,020099 393
27 oct. 20222,06002,06001,99002,02802,0280116 756
26 oct. 20222,06002,06002,00402,03002,0300119 761
25 oct. 20222,09602,09601,99902,04002,0400149 287
24 oct. 20222,05002,14802,02002,10002,1000206 510
21 oct. 20222,05402,08202,00602,02002,0200112 099
20 oct. 20222,08002,08802,00602,07602,0760121 785
19 oct. 20222,10002,10202,02602,04602,0460108 445
18 oct. 20222,06002,18002,06002,08402,0840167 058
17 oct. 20222,02002,10002,02002,10002,1000142 373
14 oct. 20222,03002,09002,01202,05802,0580124 021
13 oct. 20222,04002,08001,99502,08002,0800113 169
12 oct. 20222,09002,10001,99102,02202,0220175 127
11 oct. 20222,10002,10002,01402,10002,1000136 943
10 oct. 20222,04202,09402,03802,09402,094062 286
07 oct. 20222,09602,12002,03202,07602,0760145 793
06 oct. 20222,10002,10002,00202,10002,1000158 012
05 oct. 20222,14002,14002,02002,06202,0620139 195
04 oct. 20222,06202,13402,05002,12002,1200181 249
03 oct. 20222,09002,09002,03002,04402,0440106 627
30 sept. 20222,09802,15002,08602,11402,114083 847
29 sept. 20222,19802,19802,06802,09002,0900166 150
28 sept. 20222,25002,25002,13002,21402,2140141 368
27 sept. 20222,18002,24802,15202,23002,2300193 144
26 sept. 20222,31402,35402,21002,21002,2100199 333
23 sept. 20222,50002,50002,33402,33402,3340179 107
22 sept. 20222,43802,49002,40202,42602,4260124 576
21 sept. 20222,47002,47802,44202,46002,460069 168
20 sept. 20222,55602,55602,47002,49802,498043 632
19 sept. 20222,55602,59802,50002,56002,560092 938
16 sept. 20222,59602,59602,48602,51002,5100136 375
15 sept. 20222,55202,61802,53202,55002,550095 646
14 sept. 20222,60602,60602,52802,57602,5760138 033
13 sept. 20222,64402,70002,60202,61402,6140102 178
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...