Italia Markets closed

Ipsen S.A. (0MH6.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
109,40-1,25 (-1,13%)
Alla chiusura: 05:13PM BST
Periodo di tempo:
20 lug 2023 - 20 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 2024109,90110,62109,30109,40109,401.795
18 lug 2024111,25111,90110,40110,65110,6514.115
17 lug 2024110,45111,20110,00110,95110,951.983
16 lug 2024110,55111,20107,90110,95110,959.014
15 lug 2024111,25112,20110,80111,05111,051.034
12 lug 2024111,65112,00111,00111,55111,55243.657
11 lug 2024109,80112,00109,80111,55111,5544.058
10 lug 2024109,40109,20107,60108,90108,9091.130
09 lug 2024110,15110,50109,00108,90108,904.503
08 lug 2024110,85115,00110,10110,25110,2514.680
05 lug 2024114,15112,50111,00111,25111,253.673
04 lug 2024112,50114,80112,30114,55114,5596.866
03 lug 2024113,80114,10112,20112,40112,4038.784
02 lug 2024115,05115,50112,80114,35114,3558.515
01 lug 2024115,25115,80114,20114,55114,5536.093
28 giu 2024114,35115,00114,20114,45114,451.158
27 giu 2024114,95115,00114,60114,85114,85124.517
26 giu 2024116,10116,10114,10115,05115,052.301
25 giu 2024116,50117,00115,30115,65115,65118.779
24 giu 2024113,60117,70114,50116,50116,504.039
21 giu 2024116,60116,70113,70113,70113,701.647
20 giu 2024117,30117,50116,20116,70116,702.327
19 giu 2024119,05118,50117,00117,20117,206.695
18 giu 2024119,85121,00118,40118,65118,653.018
17 giu 2024119,55120,90119,80120,60120,6020.865
14 giu 2024122,75122,90119,40120,30120,3098.452
13 giu 2024124,50125,80123,10123,15123,15102.611
12 giu 2024120,60126,30122,30126,25126,256.158
11 giu 2024123,35123,40120,50121,00121,0011.437
10 giu 2024121,70123,70121,70122,45122,4538.279
07 giu 2024121,60123,70122,50123,25123,2584.065
06 giu 2024120,70123,40121,30122,75122,751.974
05 giu 2024121,50122,90121,60122,75122,75448.840
04 giu 2024121,20122,00120,90121,20121,2096.303
03 giu 2024120,30121,90119,80121,90121,908.330
31 mag 2024119,15120,90119,10120,50120,50114.355
30 mag 2024117,90119,26118,10119,05119,052.358
29 mag 2024117,60121,10119,40119,65119,652.089
28 mag 2024119,75122,20119,50119,35119,352.883
24 mag 2024123,05123,60122,50122,85122,85153.899
23 mag 2024122,55124,40122,50123,45123,454.830
22 mag 2024120,80122,40119,90122,05122,05103.207
21 mag 2024121,10122,20120,50121,50121,50513.259
20 mag 2024120,80122,00120,90121,00121,0070.698
17 mag 2024121,30121,40120,30120,50120,504.635
16 mag 2024119,45122,60121,00121,70121,704.877
15 mag 2024121,60122,20120,90121,40121,404.302
14 mag 2024117,70122,40118,80121,70121,70154.879
13 mag 2024119,85120,40118,90118,95118,951.368
10 mag 2024119,75120,00118,80119,75119,752.242
09 mag 2024122,05120,00117,10119,75119,753.484
08 mag 2024115,55117,10111,40116,10116,109.514
07 mag 2024114,55116,00114,60114,55114,55702
03 mag 2024115,15115,70113,80114,25114,25100.819
02 mag 2024114,35116,40115,00115,45115,453.577
01 mag 2024114,45114,45114,45114,45114,45-
30 apr 2024112,50114,60111,60114,45114,459.925
29 apr 2024113,00113,30112,20112,30112,303.635
26 apr 2024112,40113,20111,50113,00113,0081.516
25 apr 2024112,30114,10111,29112,30112,3056.070
24 apr 2024112,60116,00112,28112,80112,8096.159
23 apr 2024112,20113,70110,70112,00112,0036.654
22 apr 2024108,20112,51108,40111,75111,75145.449
19 apr 2024106,25108,42105,64108,10108,1041.077
18 apr 2024106,55107,10105,50106,75106,7513.234
17 apr 2024107,75108,20106,38106,85106,8531.193
16 apr 2024107,75107,80106,30107,45107,4511.505
15 apr 2024109,90110,40108,20108,30108,3023.448
12 apr 2024109,70112,30108,90109,00109,0010.650
11 apr 2024108,70109,42108,60109,20109,2013.256
10 apr 2024110,25111,10108,00109,20109,2013.654
09 apr 2024108,10110,40108,00109,50109,5026.405
08 apr 2024107,35108,60106,60108,60108,6012.316
05 apr 2024107,55107,90105,90108,00108,0015.905
04 apr 2024107,25108,90107,30108,80108,8018.978
03 apr 2024105,70107,21105,50106,85106,8552.784
02 apr 2024109,70110,70106,08106,05106,0548.998
28 mar 2024109,40111,11109,10110,95110,9545.845
27 mar 2024108,10109,40108,11109,20109,2014.460
26 mar 2024109,30109,60107,50108,40108,40276.310
25 mar 2024108,80110,21108,10109,90109,9024.549
22 mar 2024108,60109,30107,80109,20109,20146.847
21 mar 2024107,25108,91106,00108,60108,60118.503
20 mar 2024104,80106,71104,20106,15106,1514.025
19 mar 2024105,30106,30104,00105,00105,00109.007
18 mar 2024105,30106,20104,69105,80105,8038.999
15 mar 2024108,20108,90105,30105,30105,30428.043
14 mar 2024107,45108,50106,69108,00108,0046.867
13 mar 2024108,00108,70107,40108,00108,0017.181
12 mar 2024106,45107,90106,00108,00108,0022.119
11 mar 2024103,35106,41103,40105,50105,5086.782
08 mar 2024104,10104,90103,30104,00104,00294.533
07 mar 2024102,05103,89101,10103,85103,8540.995
06 mar 2024100,50102,10100,00102,05102,0517.582
05 mar 2024102,25102,60100,30100,70100,7019.313
04 mar 2024101,80102,80101,50102,45102,458.775
01 mar 2024101,90101,9099,50101,40101,4017.262
29 feb 2024101,90102,30101,10102,05102,0548.994
28 feb 2024103,15103,70101,60101,80101,8013.487
27 feb 2024103,55103,90102,60103,75103,7555.001
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...