Marchés français ouverture 3 h 31 min

Ipsen S.A. (IPN.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
121,30-0,40 (-0,33 %)
À la clôture : 05:35PM CEST
Durée:
22 mai 2023 - 22 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 2024121,70122,20120,40121,30121,3054 434
20 mai 2024121,00121,80120,80121,70121,7040 317
17 mai 2024120,80121,60119,80120,80120,8051 089
16 mai 2024121,00122,60120,60121,40121,4040 831
15 mai 2024121,40122,30120,70121,00121,0071 196
14 mai 2024119,00122,50119,00121,40121,4081 582
13 mai 2024119,80120,50118,40119,00119,0037 988
10 mai 2024119,80120,10118,70119,90119,9058 741
09 mai 2024118,40120,00116,50119,60119,6082 175
08 mai 2024115,70117,40113,70116,80116,80158 537
07 mai 2024114,80116,00114,10115,20115,2069 953
06 mai 2024114,60114,90113,60114,60114,6015 762
03 mai 2024115,50115,80113,90114,50114,5042 555
02 mai 2024115,30116,40114,40115,10115,1055 682
30 avr. 2024112,70114,80111,40114,10114,1077 063
29 avr. 2024113,10113,50111,30112,50112,5077 038
26 avr. 2024112,60113,10111,40113,00113,0055 575
25 avr. 2024112,00114,40111,10112,30112,3068 205
24 avr. 2024113,20115,90112,30112,30112,30109 969
23 avr. 2024112,70113,80110,80111,40111,4072 843
22 avr. 2024108,80112,50108,40112,50112,50115 703
19 avr. 2024106,10108,40105,30108,40108,4061 254
18 avr. 2024106,40106,90105,40106,30106,3048 574
17 avr. 2024107,40108,10106,40106,40106,4062 388
16 avr. 2024107,80107,90106,20107,60107,6054 879
15 avr. 2024110,10110,10108,20108,40108,4079 894
12 avr. 2024109,70110,50108,80109,40109,4054 071
11 avr. 2024108,70109,60108,30109,40109,4034 633
10 avr. 2024110,30110,50108,00108,90108,9065 062
09 avr. 2024108,00110,50108,00110,10110,1058 259
08 avr. 2024107,10108,70106,60108,30108,3048 085
05 avr. 2024107,00108,10105,80107,40107,4054 899
04 avr. 2024107,30108,90107,30108,50108,5045 194
03 avr. 2024105,50107,20104,60107,20107,2056 950
02 avr. 2024109,70110,80105,80106,10106,1069 185
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
*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...