Italia markets close in 2 minutes

Ipsen SA (I7G.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
120,30+1,00 (+0,84%)
In data: 03:28PM CEST. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 2024119,90120,30118,80120,30120,30-
31 mag 2024118,60119,30118,20119,30119,30-
30 mag 2024118,10118,10117,50117,90117,90-
30 mag 20241.2 Dividendo
29 mag 2024118,90120,10118,30119,60118,40-
28 mag 2024120,00120,50118,30118,30117,11400
27 mag 2024122,30122,30122,30122,30121,07-
24 mag 2024123,00123,00121,60122,30121,07-
23 mag 2024121,70123,40121,70122,60121,37-
22 mag 2024120,90120,90118,80120,50119,29-
21 mag 2024120,60120,90119,70120,90119,69-
20 mag 2024120,00120,30120,00120,20118,99-
17 mag 2024121,10121,10120,10120,10118,89-
16 mag 2024120,60121,50120,20121,10119,88-
15 mag 2024121,10121,10120,20121,00119,79-
14 mag 2024118,40120,30118,40120,30119,09-
13 mag 2024119,20119,50118,50118,60117,41700
10 mag 2024119,30119,30117,80117,80116,62-
09 mag 2024115,50118,50115,50118,50117,31-
08 mag 2024114,10116,20114,10116,20115,03-
07 mag 2024114,00114,90113,50114,20113,05-
06 mag 2024113,60113,70112,90113,70112,56-
03 mag 2024114,80114,80113,40113,40112,26-
02 mag 2024113,90115,30113,90115,00113,85-
30 apr 2024111,60113,70111,30113,70112,56200
29 apr 2024112,50112,50111,70111,90110,78-
26 apr 2024111,70112,00110,60112,00110,88-
25 apr 2024112,20113,00111,20111,70110,58-
24 apr 2024111,50114,30111,50113,20112,06-
23 apr 2024111,30112,80110,10110,10109,00-
22 apr 2024107,60109,40107,60109,40108,30-
19 apr 2024106,20106,80104,70106,80105,73-
18 apr 2024106,10106,10104,70104,90103,85-
17 apr 2024106,90107,10106,30106,60105,53-
16 apr 2024105,90106,00105,30105,30104,24-
15 apr 2024108,50108,60107,50108,60107,51-
12 apr 2024108,50109,40108,50108,70107,61-
11 apr 2024108,60108,60107,80108,10107,02-
10 apr 2024108,90109,30107,40107,50106,42-
09 apr 2024107,20109,20107,20108,80107,71-
08 apr 2024107,30107,30106,10106,10105,04-
05 apr 2024108,20108,20105,10106,60105,53-
04 apr 2024106,30107,60106,30107,60106,52-
03 apr 2024105,50105,80104,70105,80104,74-
02 apr 2024111,40111,40106,20106,20105,1340
28 mar 2024108,80110,30108,10110,30109,19-
27 mar 2024107,90107,90107,60107,60106,52-
26 mar 2024109,40109,40107,10107,10106,03-
25 mar 2024108,50109,30108,10109,30108,20-
22 mar 2024108,00109,20106,90107,30106,2250
21 mar 2024105,50107,10105,50107,00105,93-
20 mar 2024104,50104,90103,40104,90103,85-
19 mar 2024105,10105,10102,70104,10103,06-
18 mar 2024104,60104,90104,30104,40103,35-
15 mar 2024107,50107,50104,20104,20103,1536
14 mar 2024107,40107,40105,70107,20106,12-
13 mar 2024107,20107,20106,50106,90105,8350
12 mar 2024105,00106,70105,00106,40105,33-
11 mar 2024103,40104,80103,10104,40103,35-
08 mar 2024103,30103,80102,60103,20102,16-
07 mar 2024101,50102,60101,30102,50101,47-
06 mar 2024100,00101,0099,30101,0099,99-
05 mar 2024102,00102,00100,10100,1099,10-
04 mar 2024100,70101,70100,70101,40100,38-
01 mar 2024101,50101,5098,80100,1099,10-
29 feb 2024101,10101,20100,30101,20100,18-
28 feb 2024103,10103,10101,40101,40100,38-
27 feb 2024103,20103,20102,00102,80101,77-
26 feb 2024104,20104,20103,40103,40102,36-
23 feb 2024104,60104,60103,60103,60102,56-
22 feb 2024103,00103,10101,40102,70101,67-
21 feb 2024105,00105,00102,30102,60101,57-
20 feb 2024105,40106,50105,20105,30104,24-
19 feb 2024104,20104,90103,50104,80103,75-
16 feb 2024104,50106,00104,10104,20103,15-
15 feb 2024102,70105,70102,70104,10103,06150
14 feb 2024106,30106,30102,60102,60101,57-
13 feb 2024102,90102,9099,70100,7099,69-
12 feb 2024107,20107,20103,70103,70102,66-
09 feb 2024105,10108,30105,10106,30105,23-
08 feb 2024106,30106,30103,40105,30104,24-
07 feb 2024106,00106,40105,40105,80104,74-
06 feb 2024105,40105,90105,20105,70104,64-
05 feb 2024105,40105,40104,40104,80103,75-
02 feb 2024105,00106,00104,80106,00104,94-
01 feb 2024106,40106,40104,90104,90103,85-
31 gen 2024105,30106,50104,50106,50105,43-
30 gen 2024106,90107,70105,30105,60104,54-
29 gen 2024107,00107,10106,60106,60105,53-
26 gen 2024106,80107,50106,50106,50105,43-
25 gen 2024106,90107,30106,30106,30105,23-
24 gen 2024105,90106,80105,90106,70105,63-
23 gen 2024106,60106,60105,80105,80104,74-
22 gen 2024104,40106,30104,40106,30105,23-
19 gen 2024105,50105,50104,00104,00102,96-
18 gen 2024104,30104,30103,40103,90102,86-
17 gen 2024104,00104,10102,50104,00102,96-
16 gen 2024104,00104,00102,40103,70102,66-
15 gen 2024102,80103,80102,80103,60102,56-
12 gen 2024102,80102,80101,80102,50101,47-
*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...