Mercados españoles cerrados en 36 mins

Ipsen SA (I7G.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
114,60-1,60 (-1,38%)
A partir del 08:10AM CEST. Mercado abierto.
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 2024114,60114,60114,60114,60114,6010
26 jun 2024116,20116,20116,20116,20116,20-
25 jun 2024116,00116,00116,00116,00116,00-
24 jun 2024113,90113,90113,90113,90113,90-
21 jun 2024116,30116,30116,30116,30116,30-
20 jun 2024116,80116,80116,80116,80116,80-
19 jun 2024118,90118,90118,90118,90118,90-
18 jun 2024120,90120,90120,90120,90120,90-
17 jun 2024119,80119,80119,80119,80119,80-
14 jun 2024123,10123,10123,10123,10123,10-
13 jun 2024125,20125,20125,20125,20125,20-
12 jun 2024121,00121,00121,00121,00121,00-
11 jun 2024122,90122,90122,90122,90122,90-
10 jun 2024121,50121,50121,50121,50121,50-
07 jun 2024121,60121,60121,60121,60121,60-
06 jun 2024122,40122,40122,40122,40122,40-
05 jun 2024122,20122,20122,20122,20122,20-
04 jun 2024121,00121,00121,00121,00121,00-
03 jun 2024121,30121,30121,30121,30121,30-
31 may 2024119,30119,30119,30119,30119,30-
30 may 2024117,90117,90117,90117,90117,90-
30 may 20241.2 Dividendo
29 may 2024118,60118,60118,60118,60117,40-
28 may 2024120,80120,80120,80120,80119,58-
27 may 2024122,90122,90122,90122,90121,66-
24 may 2024122,30122,30122,30122,30121,06-
23 may 2024122,10122,10122,10122,10120,86-
22 may 2024121,00121,00121,00121,00119,78-
21 may 2024121,00121,00121,00121,00119,78-
20 may 2024120,50121,00120,50121,00119,78-
17 may 2024120,50120,50120,50120,50119,28-
16 may 2024120,70120,70120,70120,70119,48-
15 may 2024121,30121,30121,30121,30120,07-
14 may 2024118,40118,40118,40118,40117,20-
13 may 2024117,90117,90117,90117,90116,71-
10 may 2024119,40119,40119,40119,40118,19-
09 may 2024116,20118,90116,20118,90117,70-
08 may 2024114,80114,80114,80114,80113,64-
07 may 2024114,40114,40114,40114,40113,24-
06 may 2024114,20114,20114,20114,20113,04-
03 may 2024115,10115,10115,10115,10113,94-
02 may 2024114,30114,30114,30114,30113,14-
30 abr 2024112,00112,00112,00112,00110,87-
29 abr 2024113,00113,00113,00113,00111,86-
26 abr 2024112,70112,70112,70112,70111,56-
25 abr 2024111,70111,70111,70111,70110,57-
24 abr 2024111,10111,10111,10111,10109,98-
23 abr 2024112,50112,50112,50112,50111,36-
22 abr 2024111,00111,00111,00111,00109,88-
19 abr 2024104,50104,50104,50104,50103,44-
18 abr 2024105,90105,90105,90105,90104,83-
17 abr 2024106,20106,20106,20106,20105,13-
16 abr 2024106,40106,40106,40106,40105,32-
15 abr 2024109,30109,30109,30109,30108,19-
12 abr 2024109,90109,90109,90109,90108,79-
11 abr 2024108,40108,40108,40108,40107,30-
10 abr 2024110,30110,30110,30110,30109,18-
09 abr 2024107,00107,00107,00107,00105,92-
08 abr 2024107,10107,10107,10107,10106,02-
05 abr 2024106,60106,60106,60106,60105,52-
04 abr 2024106,70106,70106,70106,70105,62-
03 abr 2024105,60105,60105,60105,60104,53-
02 abr 2024109,90109,90109,90109,90108,79-
28 mar 2024109,00109,00109,00109,00107,90-
27 mar 2024107,90107,90107,90107,90106,81-
26 mar 2024109,10109,10109,10109,10108,00-
25 mar 2024108,60108,60108,60108,60107,50-
22 mar 2024107,90107,90107,90107,90106,81-
21 mar 2024107,60107,60107,60107,60106,51-
20 mar 2024104,50104,50104,50104,50103,44-
19 mar 2024105,00105,00105,00105,00103,94-
18 mar 2024105,10105,10105,10105,10104,04-
15 mar 2024107,50107,50107,50107,50106,41-
14 mar 2024106,80106,80106,80106,80105,72-
13 mar 2024107,50107,50107,50107,50106,41-
12 mar 2024106,50106,50106,50106,50105,42-
11 mar 2024102,80102,80102,80102,80101,76-
08 mar 2024103,50103,50103,50103,50102,45-
07 mar 2024101,40101,40101,40101,40100,37-
06 mar 2024100,30100,30100,30100,3099,29-
05 mar 2024101,90101,90101,90101,90100,87-
04 mar 2024101,20101,20101,20101,20100,18-
01 mar 2024102,00102,00102,00102,00100,97-
29 feb 2024101,40101,40101,40101,40100,37-
28 feb 2024102,50102,50102,50102,50101,46-
27 feb 2024101,90101,90101,90101,90100,87-
26 feb 2024104,70104,70104,70104,70103,64-
23 feb 2024104,40104,40104,40104,40103,34-
22 feb 2024104,20104,20104,20104,20103,15-
21 feb 2024105,30105,30105,30105,30104,23-
20 feb 2024105,50105,50105,50105,50104,43-
19 feb 2024103,90103,90103,90103,90102,85-
16 feb 2024104,60104,60104,60104,60103,54-
15 feb 2024103,30103,30103,30103,30102,25-
14 feb 2024106,10106,10106,10106,10105,03-
13 feb 2024102,60102,60102,60102,60101,56-
12 feb 2024107,80107,80107,80107,80106,71-
09 feb 2024105,70105,70105,70105,70104,63-
08 feb 2024106,80106,80106,80106,80105,72-
07 feb 2024106,20106,20106,20106,20105,13-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...