Italia markets closed

Ipsen S.A. (0MH6.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
92,89-0,06 (-0,06%)
Alla chiusura: 06:19PM BST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 2024106,25108,42105,64107,97107,9741.077
18 apr 2024106,55107,10105,50106,32106,3213.234
17 apr 2024107,75108,20106,38107,39107,3931.193
16 apr 2024107,75107,80106,30106,89106,8911.505
15 apr 2024109,90110,40108,20109,39109,3923.448
12 apr 2024109,70112,30108,90110,30110,3010.650
11 apr 2024108,70109,42108,60109,04109,0413.256
10 apr 2024110,25111,10108,00108,90108,9013.655
09 apr 2024108,10110,40108,00109,91109,9126.406
08 apr 2024107,35108,60106,60108,05108,0512.316
05 apr 2024107,55107,90105,90107,53107,5315.905
04 apr 2024107,25108,90107,30108,50108,5018.978
03 apr 2024105,70107,21105,50107,19107,1952.784
02 apr 2024109,70110,70106,08108,67108,6748.998
28 mar 2024109,40111,11109,10110,28110,2845.845
27 mar 2024108,10109,40108,11109,21109,2114.461
26 mar 2024109,30109,60107,50108,29108,29276.311
25 mar 2024108,80110,21108,10109,52109,5224.549
22 mar 2024108,60109,30107,80108,96108,96146.848
21 mar 2024107,25108,91106,00107,11107,11118.504
20 mar 2024104,80106,71104,20105,37105,3714.025
19 mar 2024105,30106,30104,00105,20105,20109.007
18 mar 2024105,30106,20104,69105,58105,5839.000
15 mar 2024108,20108,90105,30105,48105,48414.375
14 mar 2024107,45108,50106,69107,54107,5446.868
13 mar 2024108,00108,70107,40107,60107,6017.181
12 mar 2024106,45107,90106,00106,46106,467.427
11 mar 2024103,35106,41103,40105,26105,2686.783
08 mar 2024104,10104,90103,30104,41104,41289.967
07 mar 2024102,05103,89101,10103,78103,7840.995
06 mar 2024100,50102,10100,00101,70101,7017.583
05 mar 2024102,25102,60100,30101,02101,0219.313
04 mar 2024101,80102,80101,50102,25102,258.775
01 mar 2024101,90101,9099,50101,39101,3917.263
29 feb 2024101,90102,30101,10102,30102,3048.995
28 feb 2024103,15103,70101,60101,88101,8813.487
27 feb 2024103,55103,90102,60103,20103,2055.002
26 feb 2024104,80105,30103,29104,48104,48100.508
23 feb 2024104,60105,00104,30104,65104,6510.488
22 feb 2024104,10105,40102,30102,98102,98247.143
21 feb 2024104,90104,25102,60103,86103,86159.687
20 feb 2024106,35107,70105,60107,51107,5139.363
19 feb 2024105,20106,30104,20105,06105,0673.709
16 feb 2024105,00107,30104,89105,36105,3628.741
15 feb 2024103,75106,00102,60105,01105,0168.819
14 feb 2024103,15105,50103,10103,35103,3534.699
13 feb 2024102,65103,71100,20102,89102,8989.032
12 feb 2024107,85109,20102,90106,69106,69190.742
09 feb 2024105,90109,30105,30108,12108,12121.235
08 feb 2024106,45106,70101,10101,59101,59236.470
07 feb 2024106,75107,50106,40106,55106,553.324
06 feb 2024106,05106,90105,90106,51106,5112.295
05 feb 2024105,70106,90104,30105,35105,3581.655
02 feb 2024106,25107,10105,68107,00107,0056.215
01 feb 2024106,65107,70105,50106,78106,7860.209
31 gen 2024105,40107,50105,00105,88105,8833.355
30 gen 2024108,00108,90105,58105,87105,8722.156
29 gen 2024108,00107,90107,29107,77107,7720.856
26 gen 2024107,25108,40107,30107,71107,7135.108
25 gen 2024108,00107,80106,99107,01107,0113.516
24 gen 2024106,75107,90106,70107,08107,0826.693
23 gen 2024106,85107,40106,38106,41106,4111.539
22 gen 2024105,40107,50105,70106,59106,5916.418
19 gen 2024106,75106,60104,69105,42105,4212.504
18 gen 2024105,90106,20104,40105,64105,6429.460
17 gen 2024104,10105,30103,30105,02105,02156.718
16 gen 2024103,75104,90103,00104,45104,4578.351
15 gen 2024102,35105,20102,90104,28104,2817.485
12 gen 2024102,95103,80102,68103,06103,06118.165
11 gen 2024106,25106,80102,59103,45103,4562.293
10 gen 2024107,25108,00104,70107,59107,5951.994
09 gen 2024108,50109,40107,09107,09107,0957.403
08 gen 2024108,20108,90107,20108,45108,4529.341
05 gen 2024108,90108,69107,40107,71107,7119.689
04 gen 2024108,00110,00107,60109,41109,4154.140
03 gen 2024109,00110,60107,60108,13108,1310.919
02 gen 2024108,20109,30108,20108,88108,8823.314
29 dic 2023107,75108,50107,60108,01108,0113.356
28 dic 2023107,85108,10107,50108,10108,106.178
27 dic 2023107,35108,00106,50107,59107,596.595
22 dic 2023106,25107,62106,60107,20107,206.693
21 dic 2023106,25107,30105,60106,60106,6024.927
20 dic 2023106,15107,10106,30106,80106,8035.787
19 dic 2023106,05107,20105,10106,00106,0052.363
18 dic 2023104,80106,20104,40105,80105,8016.360
15 dic 2023105,80106,70104,20105,10105,1045.410
14 dic 2023104,00106,00103,60105,36105,3642.901
13 dic 2023101,70102,80101,80102,21102,217.685
12 dic 2023101,90103,00100,90101,50101,5040.099
11 dic 2023103,15103,80101,40102,60102,6043.704
08 dic 2023104,40104,60102,29103,10103,1012.686
07 dic 2023103,15105,70102,59103,90103,9017.313
06 dic 2023102,05104,90102,20102,90102,90575.726
05 dic 2023101,60102,20100,90101,90101,9037.977
04 dic 2023101,00103,30100,30101,26101,2621.822
01 dic 2023103,45105,30102,50102,61102,6143.318
30 nov 2023103,15104,60102,80103,56103,5661.279
29 nov 2023102,85103,80102,60102,81102,819.353
28 nov 2023102,95103,00101,90102,36102,3696.067
27 nov 2023104,20105,40103,10103,82103,8215.768
*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...