Marchés français ouverture 16 min

Innate Pharma S.A. (IPH.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,2600+0,0950 (+4,39 %)
À la clôture : 05:35PM CEST
Durée:
24 avr. 2023 - 24 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 avr. 20242,19002,26502,15502,26002,260079 753
22 avr. 20242,11002,19002,11002,16502,165034 564
19 avr. 20242,15002,16002,11002,11002,110061 255
18 avr. 20242,15002,17502,12502,15002,150072 009
17 avr. 20242,20502,20502,13502,16002,1600126 844
16 avr. 20242,25002,28002,17002,20002,200088 136
15 avr. 20242,34002,34002,26002,26002,260089 612
12 avr. 20242,35002,35002,29502,33502,335029 152
11 avr. 20242,35002,35002,29502,33002,330022 161
10 avr. 20242,38002,38002,29002,32502,325058 020
09 avr. 20242,31502,38502,28502,30002,300084 732
08 avr. 20242,21002,34002,21002,34002,340071 278
05 avr. 20242,29002,29002,20002,20502,205050 280
04 avr. 20242,25502,29502,23502,26502,265049 343
03 avr. 20242,23502,28502,23002,28002,280058 925
02 avr. 20242,21002,36502,21002,23002,2300171 835
28 mars 20242,17502,20502,16502,18502,185040 353
27 mars 20242,19002,19502,15002,19002,190053 254
26 mars 20242,20002,20002,17002,19502,195026 812
25 mars 20242,17002,20002,15502,18002,180032 842
22 mars 20242,16002,21502,15002,16502,165025 864
21 mars 20242,19002,23502,15002,17002,170047 500
20 mars 20242,18002,23002,18002,18502,185033 363
19 mars 20242,18502,22002,17502,21502,215028 628
18 mars 20242,20002,22002,16502,19002,190062 181
15 mars 20242,22002,22502,15502,15502,155062 397
14 mars 20242,24002,25002,21502,21502,215018 039
13 mars 20242,20502,24502,20002,24002,240026 141
12 mars 20242,23002,25002,18002,24002,240051 360
11 mars 20242,29002,34502,22502,23002,230073 303
08 mars 20242,31002,39502,29002,29002,290032 046
07 mars 20242,31002,37502,31002,34502,345047 021
06 mars 20242,28002,38002,25002,30002,3000208 070
05 mars 20242,23502,24002,20002,20002,2000100 530
04 mars 20242,24502,31502,20002,20502,205044 124
01 mars 20242,19502,28002,19002,27502,275050 898
29 févr. 20242,40002,40002,12002,18502,1850324 174
28 févr. 20242,40002,44002,33002,36002,360060 657
27 févr. 20242,40002,40002,33502,35502,355041 897
26 févr. 20242,40002,43002,36002,40002,400049 946
23 févr. 20242,32502,44002,32502,40002,4000105 470
22 févr. 20242,28502,36002,24502,35002,350083 917
21 févr. 20242,26502,28002,24002,25502,255023 209
20 févr. 20242,30002,30002,26002,29002,290022 893
19 févr. 20242,28502,30502,27002,28502,285020 811
16 févr. 20242,31502,32502,28002,30502,305046 181
15 févr. 20242,26002,32502,21502,31002,310091 725
14 févr. 20242,26002,26002,24002,25002,250021 380
13 févr. 20242,27002,30002,26002,26002,260036 138
12 févr. 20242,24002,30002,23002,26502,265052 440
09 févr. 20242,25002,27502,23002,24002,240061 604
08 févr. 20242,30002,32002,25502,25502,255047 154
07 févr. 20242,35002,37002,28002,29002,290096 149
06 févr. 20242,35002,38502,32002,38002,3800113 510
05 févr. 20242,34502,39502,33002,35002,3500111 948
02 févr. 20242,38502,42002,32002,35002,350081 213
01 févr. 20242,50002,50002,38502,38502,385070 582
31 janv. 20242,51502,54002,46502,47002,470045 061
30 janv. 20242,58502,59002,50002,55002,550055 470
29 janv. 20242,52002,56002,50002,55002,550023 153
26 janv. 20242,58002,62502,51002,51502,5150146 062
25 janv. 20242,58002,59502,54002,56002,560051 952
24 janv. 20242,52002,58502,49002,52002,520085 399
23 janv. 20242,48002,52002,45002,51002,510026 194
22 janv. 20242,45002,50002,45002,45502,455042 236
19 janv. 20242,45002,47502,45002,45002,450054 487
18 janv. 20242,49002,49502,45002,45002,450054 175
17 janv. 20242,53002,53002,44502,47502,475081 760
16 janv. 20242,47502,53002,39002,50002,5000106 382
15 janv. 20242,50502,52002,47502,49002,490062 312
12 janv. 20242,51002,56002,51002,55002,550069 830
11 janv. 20242,50502,55502,50002,54502,545091 543
10 janv. 20242,58002,59002,46502,50502,5050130 711
09 janv. 20242,67002,67002,56502,58002,580059 444
08 janv. 20242,68002,69002,59502,61002,6100136 312
05 janv. 20242,74502,74502,63502,69502,6950171 090
04 janv. 20242,64002,80002,56502,76002,7600531 797
03 janv. 20242,64002,64002,50002,52002,5200137 143
02 janv. 20242,63002,69002,57502,64002,6400201 467
29 déc. 20232,56502,64502,54002,62002,6200129 114
28 déc. 20232,56002,57002,53002,56002,560088 274
27 déc. 20232,52002,60002,50002,54002,5400183 705
22 déc. 20232,55502,57502,45502,47502,4750134 668
21 déc. 20232,59002,60502,50502,51502,5150137 509
20 déc. 20232,47002,66502,43002,65002,6500397 190
19 déc. 20232,60002,68502,42002,46002,4600798 554
18 déc. 20232,36502,39002,34002,34502,345052 449
15 déc. 20232,32002,41502,32002,38002,380084 190
14 déc. 20232,33502,44002,30002,30002,3000162 722
13 déc. 20232,32502,35002,28002,30002,3000112 617
12 déc. 20232,39002,41502,26502,29002,2900109 429
11 déc. 20232,43002,57502,37002,38502,3850337 156
08 déc. 20232,27502,38502,26002,32002,320085 849
07 déc. 20232,25002,27502,22502,24002,2400104 362
06 déc. 20232,26002,29002,25002,25502,255019 852
05 déc. 20232,24002,29002,24002,26502,265018 586
04 déc. 20232,26502,32002,22002,24502,245065 854
01 déc. 20232,35002,36002,25002,25502,255078 819
30 nov. 20232,39502,41502,33002,34002,3400112 031
29 nov. 20232,30002,40002,30002,38002,3800107 285
*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...