La bourse est fermée

Ipsen S.A. (IPN.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
110,30+1,10 (+1,01 %)
À la clôture : 05:35PM CET
Durée:
29 mars 2023 - 29 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 2024109,40111,50109,10110,30110,30106 351
27 mars 2024108,10109,50108,10109,20109,2051 965
26 mars 2024109,30109,60107,60108,30108,3069 726
25 mars 2024108,80110,30108,80109,50109,5061 465
22 mars 2024108,60109,40107,80109,10109,10119 187
21 mars 2024107,30108,90106,60108,90108,90110 453
20 mars 2024104,60106,70103,90106,70106,7072 613
19 mars 2024105,30105,30103,50105,20105,2060 162
18 mars 2024105,40105,80104,70105,60105,6040 744
15 mars 2024108,20108,70105,10105,40105,40152 039
14 mars 2024107,50108,30106,40108,10108,1057 507
13 mars 2024108,00108,60107,30107,60107,6066 880
12 mars 2024106,60108,00106,00107,70107,7060 425
11 mars 2024103,40106,40103,40106,40106,4073 795
08 mars 2024103,90104,90103,30103,70103,7047 113
07 mars 2024102,40104,00102,20103,80103,8039 630
06 mars 2024100,60102,20100,10101,80101,8069 737
05 mars 2024102,60102,60100,10100,70100,7033 022
04 mars 2024101,70102,70101,70102,60102,6043 377
01 mars 2024101,80101,9099,70101,50101,5069 641
29 févr. 2024101,90102,40101,00101,80101,80291 182
28 févr. 2024103,20103,80101,60101,60101,6042 296
27 févr. 2024103,60104,20102,80103,50103,5061 272
26 févr. 2024104,80105,30103,30103,30103,3033 860
23 févr. 2024104,70105,10104,10104,80104,8046 674
22 févr. 2024104,20105,60102,10104,70104,7080 309
21 févr. 2024103,50104,70102,60103,80103,8087 864
20 févr. 2024106,00107,80105,50105,60105,6066 106
19 févr. 2024105,10106,30104,50106,10106,1052 385
16 févr. 2024105,10108,50104,70104,90104,90122 660
15 févr. 2024104,00106,00103,90105,00105,0074 723
14 févr. 2024103,20105,20103,00103,30103,3083 095
13 févr. 2024102,70104,60100,20102,90102,90165 061
12 févr. 2024107,70108,20102,90102,90102,90176 697
09 févr. 2024106,20109,70106,20107,80107,8090 354
08 févr. 2024106,50107,00101,10106,20106,20196 202
07 févr. 2024107,10107,40106,30107,10107,1057 013
06 févr. 2024105,90107,00105,80106,50106,5052 631
05 févr. 2024104,80106,90104,80105,70105,7047 958
02 févr. 2024106,00107,10105,60105,70105,7064 534
01 févr. 2024106,70107,40105,50105,70105,7066 801
31 janv. 2024105,60107,60104,90107,00107,0098 743
30 janv. 2024108,00109,10105,60105,60105,60102 367
29 janv. 2024107,40108,10107,30107,80107,8048 376
26 janv. 2024107,30108,50107,30107,70107,7044 442
25 janv. 2024107,90108,20107,00107,00107,0048 552
24 janv. 2024106,70108,30106,40107,80107,8071 104
23 janv. 2024106,80107,50106,40106,40106,4068 246
22 janv. 2024105,30107,60105,30106,60106,6057 848
19 janv. 2024106,50106,60104,80105,30105,3056 700
18 janv. 2024105,00106,20104,20106,10106,1076 305
17 janv. 2024104,00105,30103,30105,00105,0070 215
16 janv. 2024103,80104,90103,00104,70104,7075 902
15 janv. 2024103,90105,20103,60104,10104,1078 658
12 janv. 2024102,90103,70102,50102,70102,7062 850
11 janv. 2024106,30106,60102,60102,60102,60107 823
10 janv. 2024105,20108,00104,70105,40105,40174 870
09 janv. 2024108,70109,10107,10107,10107,10153 576
08 janv. 2024108,20109,00106,80108,50108,5049 975
05 janv. 2024108,40108,70107,10108,50108,5049 774
04 janv. 2024107,60110,10107,60109,60109,6038 079
03 janv. 2024109,00110,60107,40107,70107,7051 183
02 janv. 2024108,20109,50108,20108,90108,9064 642
29 déc. 2023108,00108,60107,50107,90107,9028 878
28 déc. 2023107,90108,10107,50107,70107,7026 705
27 déc. 2023107,50108,10107,20107,60107,6038 101
22 déc. 2023106,60107,70106,60107,20107,2038 338
21 déc. 2023105,80107,20105,70106,60106,6056 375
20 déc. 2023106,20107,40106,20106,80106,8056 936
19 déc. 2023105,70107,10105,00106,00106,0083 245
18 déc. 2023104,40105,90104,40105,80105,8055 139
15 déc. 2023105,70106,50104,10104,70104,70188 257
14 déc. 2023104,00106,00103,50106,00106,00129 055
13 déc. 2023101,70102,90101,70102,50102,5067 293
12 déc. 2023101,60102,80100,80101,50101,5095 439
11 déc. 2023103,00103,40101,50102,50102,5063 391
08 déc. 2023103,60104,00102,20103,10103,1068 147
07 déc. 2023102,70105,30102,40103,90103,90103 302
06 déc. 2023102,20104,80102,00102,90102,9089 524
05 déc. 2023101,30102,30100,80101,90101,9072 410
04 déc. 2023100,80103,50100,70101,30101,3095 367
01 déc. 2023104,00105,60102,40102,60102,6088 128
30 nov. 2023103,20104,80102,80103,50103,50233 909
29 nov. 2023102,40103,70102,40102,90102,9045 146
28 nov. 2023102,90103,10101,90102,60102,6052 057
27 nov. 2023104,20104,80103,10103,10103,1055 537
24 nov. 2023105,00105,60104,10104,30104,3053 331
23 nov. 2023104,60104,90103,80104,80104,8025 856
22 nov. 2023104,40104,50103,50104,50104,5037 167
21 nov. 2023104,10104,40102,10104,30104,3041 732
20 nov. 2023101,90105,10101,50104,10104,1090 864
17 nov. 2023105,50107,40105,10107,30107,30106 360
16 nov. 2023103,30105,40103,30105,40105,4095 116
15 nov. 2023105,90105,90102,50103,40103,40133 146
14 nov. 2023106,00106,20104,60105,60105,60106 329
13 nov. 2023105,00106,00104,50106,00106,0047 798
10 nov. 2023107,60108,10104,20104,30104,3073 987
09 nov. 2023107,80108,60106,40108,00108,0067 652
08 nov. 2023108,50109,50107,60108,00108,0089 196
07 nov. 2023110,60110,90108,80108,80108,8056 802
*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...