IPN.PA - Ipsen S.A.

Paris - Paris Prix différé. Devise en EUR
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 2023107,00109,30106,70108,10108,10252 047
30 mai 2023------
29 mai 2023110,90111,20110,00111,10111,1041 869
26 mai 2023112,10112,10110,60111,00111,0050 198
25 mai 2023112,10112,60111,10111,40111,4042 904
24 mai 2023111,90112,50111,30111,80111,8045 975
23 mai 2023114,20114,50111,90112,50112,5067 865
22 mai 2023113,70115,00113,70115,00115,0057 702
19 mai 2023113,70114,10112,70114,00114,0035 541
18 mai 2023112,70113,70112,50113,60113,6049 014
17 mai 2023110,90112,30110,60111,80111,8059 826
16 mai 2023112,30112,90110,90111,00111,0090 184
15 mai 2023112,60114,20112,40112,40112,4046 185
12 mai 2023112,90113,60112,40112,70112,7045 676
11 mai 2023112,00112,70111,30112,10112,1046 807
10 mai 2023110,80111,70110,10111,70111,7055 768
09 mai 2023112,70112,70110,80111,10111,1068 665
08 mai 2023112,40114,00112,10112,70112,7037 111
05 mai 2023112,00112,20111,00112,20112,2044 243
04 mai 2023111,70112,30110,90111,70111,7069 724
03 mai 2023110,10112,00110,10112,00112,0080 174
02 mai 2023109,40110,60108,40109,50109,5078 902
28 avr. 2023106,80110,30106,50110,00110,0084 818
27 avr. 2023107,40108,50106,40106,70106,7070 453
26 avr. 2023107,20110,00105,60106,80106,80119 129
25 avr. 2023106,90108,50106,70108,00108,0052 955
24 avr. 2023106,00107,20105,20107,20107,2051 083
21 avr. 2023106,10107,00105,80106,10106,1043 282
20 avr. 2023105,70106,80105,10105,80105,8047 468
19 avr. 2023105,30106,30104,90105,90105,9052 966
18 avr. 2023106,50106,60105,10105,50105,5065 769
17 avr. 2023105,70107,10104,60106,30106,3073 638
14 avr. 2023107,00107,00105,60106,80106,8054 578
13 avr. 2023106,40107,10106,20106,80106,8053 097
12 avr. 2023105,40106,00105,00105,80105,8059 709
11 avr. 2023106,00106,50105,20105,20105,2053 244
06 avr. 2023103,60107,40103,60106,00106,0068 434
05 avr. 2023102,40104,10101,60103,60103,6050 809
04 avr. 2023102,30103,40101,60102,40102,4059 177
03 avr. 2023101,80101,9099,90101,20101,2065 793
31 mars 2023103,00103,20101,30101,50101,5097 523
30 mars 2023103,00103,80102,70103,00103,0046 900
29 mars 2023102,90103,20102,00103,00103,0061 350
28 mars 2023103,80104,40103,00103,00103,0040 676
27 mars 2023105,00105,70103,10103,30103,3070 318
24 mars 2023103,80104,30103,30104,10104,1044 931
23 mars 2023104,50105,90103,90104,40104,4064 426
22 mars 2023105,90105,90104,10104,40104,4055 150
21 mars 2023105,20107,10104,90105,60105,6056 095
20 mars 2023104,10105,90103,50105,00105,0096 998
17 mars 2023105,90107,20103,60103,80103,80209 497
16 mars 2023105,30106,50105,00106,20106,20101 838
15 mars 2023107,80108,00104,40104,60104,6095 651
14 mars 2023107,00108,30107,00107,50107,5053 810
13 mars 2023108,20108,40106,50107,10107,1048 304
10 mars 2023109,30110,40107,90108,40108,4048 334
09 mars 2023108,60110,00107,60109,60109,6059 937
08 mars 2023109,40109,50107,40108,90108,9082 321
07 mars 2023109,40110,60108,80110,00110,0053 960
06 mars 2023109,90110,20108,70109,40109,4029 392
03 mars 2023110,20111,20109,10109,90109,90102 313
02 mars 2023107,10110,90106,60110,90110,9088 641
01 mars 2023107,30107,80106,20106,80106,8072 309
28 févr. 2023108,40109,60107,20108,10108,10107 279
27 févr. 2023107,40110,40107,40109,00109,0061 775
24 févr. 2023109,10109,60108,00108,00108,0046 936
23 févr. 2023110,00110,30108,30108,90108,9043 615
22 févr. 2023109,50111,20109,50110,00110,0069 982
21 févr. 2023106,10109,90105,10109,50109,5073 377
20 févr. 2023107,40108,30106,00106,30106,3061 032
17 févr. 2023106,40108,60106,20107,70107,70101 862
16 févr. 2023107,80109,90106,50106,80106,8094 415
15 févr. 2023105,30106,80104,60106,00106,0098 656
14 févr. 2023105,00106,30104,50105,40105,4067 160
13 févr. 2023105,50106,60104,00104,40104,4084 225
10 févr. 2023105,00106,50103,80105,50105,50125 402
09 févr. 202398,00106,6097,95105,00105,00124 622
08 févr. 202399,55100,9098,0598,0598,05142 780
07 févr. 202398,3099,2597,0598,2098,20102 988
06 févr. 202397,8099,8597,7099,2099,2055 360
03 févr. 202397,3599,3097,1098,2098,2066 424
02 févr. 202397,0097,9096,3597,1097,1068 373
01 févr. 202396,3097,8596,0097,0597,0572 776
31 janv. 202396,6096,8094,8596,4096,40105 569
30 janv. 202398,2598,2596,5096,8096,8058 025
27 janv. 202399,30100,1096,2099,0599,05118 119
26 janv. 202399,20100,5099,2099,8099,8063 756
25 janv. 202398,0099,3597,6599,0099,0074 462
24 janv. 2023100,10100,1097,5098,0098,0083 013
23 janv. 2023102,00102,1099,9599,9599,9552 133
20 janv. 2023104,10104,20101,70101,70101,7054 293
19 janv. 2023104,30105,60103,50103,50103,5069 662
18 janv. 2023104,60105,50101,60104,80104,80128 718
17 janv. 2023103,50105,20103,40105,20105,2064 724
16 janv. 2023102,40104,30102,10103,80103,8036 060
13 janv. 2023102,00103,10100,00102,20102,20101 636
12 janv. 2023104,20105,10101,70101,70101,7097 183
11 janv. 2023104,40105,50102,70104,20104,20100 958
10 janv. 2023101,80105,40101,50104,70104,7084 335
09 janv. 2023101,30103,7099,90102,70102,70119 500
*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...