La bourse est fermée

Ipsen S.A. (IPN.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
97,10+0,05 (+0,05 %)
À la clôture : 05:35PM CET
Durée:
02 févr. 2022 - 02 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
06 janv. 2023101,50102,80100,20102,20102,2060 627
05 janv. 2023103,90104,0098,75100,50100,5074 474
04 janv. 2023103,80105,00103,40103,90103,9075 525
03 janv. 2023101,50104,30101,00103,90103,9075 142
02 janv. 2023100,60101,80100,10101,30101,3025 091
30 déc. 2022100,70101,7099,80100,50100,5042 158
29 déc. 202297,00101,3096,80101,00101,0056 297
28 déc. 202297,3597,4596,5097,1097,1040 267
27 déc. 202298,5098,6096,4097,6597,6555 557
23 déc. 202298,0598,7598,0098,0098,0033 955
22 déc. 202298,8599,7098,3598,3598,3551 187
21 déc. 202298,5099,0597,9598,7098,7078 376
20 déc. 202298,20100,1097,6097,6097,6076 524
19 déc. 202297,2099,0596,6598,5098,5070 875
16 déc. 202299,0599,0597,0597,3097,30122 055
15 déc. 202299,30100,1098,3598,9098,9087 005
14 déc. 202299,65100,5099,3099,8599,8574 394
13 déc. 2022100,40101,6099,0599,9099,9094 452
12 déc. 2022102,00102,90100,20100,30100,3065 687
09 déc. 2022103,70105,1099,60102,60102,60124 961
08 déc. 2022108,70108,90106,70107,10107,1058 253
07 déc. 2022108,50109,40108,00108,20108,2062 963
06 déc. 2022108,20109,00107,60108,20108,2066 778
05 déc. 2022108,20108,90107,30108,00108,0061 974
02 déc. 2022108,10109,00107,40108,50108,5075 084
01 déc. 2022108,00108,10106,30107,20107,2080 623
30 nov. 2022108,70108,90107,20107,20107,20356 103
29 nov. 2022109,80110,00108,10108,80108,8095 389
28 nov. 2022109,90110,10108,00109,30109,3072 962
25 nov. 2022109,90110,90109,40109,90109,9039 496
24 nov. 2022108,50110,10107,50110,10110,1056 884
23 nov. 2022110,00110,90108,70108,70108,7065 109
22 nov. 2022109,20110,60108,70109,90109,9041 021
21 nov. 2022104,90109,70104,70109,10109,1079 471
18 nov. 2022102,40104,10102,40104,00104,0035 351
17 nov. 2022103,00103,20100,30102,10102,1051 817
16 nov. 2022102,80103,70101,80102,50102,5082 764
15 nov. 2022102,20103,30101,40102,90102,9059 811
14 nov. 2022103,00104,50102,20102,20102,2071 138
11 nov. 2022107,00107,00101,80103,20103,2097 694
10 nov. 2022105,00108,00104,70107,20107,20102 503
09 nov. 2022102,70105,50101,20105,40105,40138 591
08 nov. 2022100,80102,1099,85101,20101,2078 101
07 nov. 2022102,50102,80100,60101,40101,4056 550
04 nov. 2022102,50104,30101,70103,40103,4072 281
03 nov. 2022102,10102,80101,50102,20102,2059 663
02 nov. 2022102,80103,50101,80102,40102,4056 670
01 nov. 2022104,00106,20101,50103,10103,1071 415
31 oct. 2022100,00104,9099,85104,00104,0081 889
28 oct. 202298,60100,3097,2099,4099,4071 980
27 oct. 2022102,70103,2093,2599,8599,85235 855
26 oct. 202297,65103,3096,95103,30103,30143 316
25 oct. 2022103,50105,2097,2097,9597,95148 595
24 oct. 2022102,20104,60102,20103,50103,5064 722
21 oct. 2022102,40103,70100,60101,80101,8080 956
20 oct. 2022103,00103,70102,20103,30103,3083 582
19 oct. 2022105,80106,10103,10103,10103,1055 882
18 oct. 2022105,00106,80105,00105,80105,8076 233
17 oct. 2022103,30104,80102,50104,20104,2055 430
14 oct. 2022103,20104,40102,20103,00103,0089 051
13 oct. 2022100,30101,6099,40101,60101,6070 457
12 oct. 2022102,20102,40100,60100,60100,6093 118
11 oct. 202299,65102,1099,00102,10102,1056 056
10 oct. 2022100,90102,80100,00100,00100,0069 165
07 oct. 202299,00101,4098,50101,20101,2052 564
06 oct. 2022100,30101,0098,2599,5099,5078 910
05 oct. 202299,00100,5098,45100,10100,1053 274
04 oct. 202297,25100,2096,9099,5599,5581 446
03 oct. 202294,2597,4593,6597,4597,4598 459
30 sept. 202293,4095,2093,4094,9094,9085 411
29 sept. 202291,9094,8091,4593,5593,55103 959
28 sept. 202292,5092,7091,4592,2092,2062 853
27 sept. 202293,1594,2592,6592,8592,8573 710
26 sept. 202293,0093,7591,8593,0093,0054 285
23 sept. 202294,1594,5092,6593,5093,5056 145
22 sept. 202295,5095,9593,3094,0594,0565 752
21 sept. 202296,5097,7096,4096,4096,4057 578
20 sept. 202298,5098,5096,5096,9596,9563 926
19 sept. 202298,7599,5097,7599,4099,4053 076
16 sept. 2022101,00101,8098,9598,9598,95162 520
15 sept. 2022101,70102,70100,90101,70101,7071 884
*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...