Mercados españoles abiertos en 1 hr 1 min

Ionis Pharmaceuticals, Inc. (IONS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
40,16-0,77 (-1,88%)
Al cierre: 04:00PM EDT
40,06 -0,10 (-0,25%)
Después del cierre: 06:14PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202440,5740,8240,0640,1640,161.527.100
07 may 202440,9642,2240,7640,9340,931.211.800
06 may 202441,8742,4941,6642,2842,28928.300
03 may 202443,5443,7641,9341,9741,971.375.100
02 may 202443,1543,6242,6243,0943,09666.300
01 may 202441,2943,6041,0543,0143,011.066.600
30 abr 202441,7842,0641,2341,2641,26843.300
29 abr 202441,7342,3741,6341,9941,99709.900
26 abr 202441,7542,2841,3641,5941,59556.100
25 abr 202442,5442,7341,5841,8441,841.142.800
24 abr 202441,9742,7241,5942,4542,45731.400
23 abr 202441,2842,2540,9041,8441,84631.200
22 abr 202440,8441,8340,5841,0741,07705.200
19 abr 202440,8841,1640,3940,6840,68846.000
18 abr 202441,0041,5340,7740,8140,81990.600
17 abr 202441,3741,6040,7640,9140,911.176.200
16 abr 202441,5542,0141,4241,5441,541.101.500
15 abr 202441,7342,0541,2641,5541,55789.500
12 abr 202442,3542,5541,4741,7441,74829.900
11 abr 202443,1043,3042,0542,5042,50869.800
10 abr 202443,2943,3842,4842,9442,94825.900
09 abr 202442,6943,0442,5042,8342,83847.500
08 abr 202443,4443,4442,2142,2442,24868.900
05 abr 202442,6343,3842,2143,2243,22597.000
04 abr 202443,9644,0742,8142,8342,831.103.700
03 abr 202442,7343,8342,6843,7843,781.457.100
02 abr 202443,5143,8142,6443,0043,00907.000
01 abr 202443,3144,0842,8843,9443,94699.400
28 mar 202444,9544,9543,3243,3543,351.999.000
27 mar 202444,5644,8543,8344,6644,66886.200
26 mar 202444,3544,7543,5944,1144,11935.600
25 mar 202442,6643,9942,6643,9143,91875.100
22 mar 202442,5642,9342,3342,7242,72752.500
21 mar 202443,0043,9742,6442,7542,75691.500
20 mar 202442,0042,8041,6042,7842,78542.100
19 mar 202441,8942,6841,8942,1642,161.011.500
18 mar 202442,5842,7841,9742,0342,03968.300
15 mar 202442,0342,6241,8642,5542,551.248.300
14 mar 202442,9943,1241,6842,1842,181.324.800
13 mar 202443,4743,9542,7943,1643,161.110.600
12 mar 202443,2843,3942,8643,1743,17798.900
11 mar 202443,9744,6443,1643,2643,26974.800
08 mar 202445,2445,4343,9143,9943,991.060.000
07 mar 202444,6045,0043,7644,6744,67995.600
06 mar 202444,2144,8043,8744,2944,29977.700
05 mar 202444,7845,1544,0244,1944,19814.300
04 mar 202445,4745,5144,4444,8744,871.224.500
01 mar 202445,1646,1044,9145,4645,461.495.600
29 feb 202446,9247,0845,1645,2145,211.231.000
28 feb 202447,1347,6646,4846,5446,541.141.800
27 feb 202446,3647,6346,0647,4147,411.921.700
26 feb 202445,4346,4045,1446,1046,101.420.200
23 feb 202444,0945,3944,0245,3645,361.703.800
22 feb 202443,5444,5343,2543,9843,981.350.800
21 feb 202445,9246,2343,2043,5343,532.095.200
20 feb 202444,4045,1843,9244,3544,351.999.600
16 feb 202445,0245,7844,4044,4344,432.106.100
15 feb 202448,3249,8544,9645,2845,282.914.000
14 feb 202448,8749,3248,4149,0749,07758.300
13 feb 202449,3049,5548,4148,6148,611.067.000
12 feb 202450,9451,8750,2650,3850,38951.300
09 feb 202450,0251,9849,8651,4051,40787.900
08 feb 202449,6450,3249,6049,9849,98672.600
07 feb 202449,1349,6148,6649,5449,54610.800
06 feb 202449,2549,6848,7849,1249,121.220.600
05 feb 202449,4349,6648,6549,4349,43897.700
02 feb 202450,3150,5949,2049,7549,75901.300
01 feb 202451,7151,7150,7050,9750,97611.200
31 ene 202451,9652,4951,2951,3951,39981.600
30 ene 202451,7251,9850,9151,9051,90962.700
29 ene 202451,4752,1850,7152,0152,01720.600
26 ene 202451,8051,9451,2151,4951,49964.300
25 ene 202450,7951,9850,7551,5851,58992.500
24 ene 202451,8351,8350,0950,6050,601.042.200
23 ene 202451,3151,8150,0251,8151,811.000.000
22 ene 202451,2651,8350,6951,0151,011.441.700
19 ene 202450,3051,2649,8750,9850,983.070.900
18 ene 202451,3051,4050,0750,6550,651.220.000
17 ene 202450,5051,3150,0651,2951,291.852.000
16 ene 202452,4453,1750,6251,0351,031.593.000
12 ene 202453,6854,4453,0953,5453,54860.400
11 ene 202451,8653,6451,2153,5553,551.197.700
10 ene 202452,8353,4352,0952,2152,21781.200
09 ene 202452,2752,9551,5952,8852,881.007.600
08 ene 202450,5552,3749,8252,3252,321.037.800
05 ene 202450,9050,9050,0550,7050,701.015.500
04 ene 202451,5852,2550,6451,4851,481.269.900
03 ene 202452,4952,7851,5551,5951,591.646.200
02 ene 202451,4154,1851,4152,8752,872.098.200
29 dic 202350,1350,6349,6450,5950,591.104.400
28 dic 202350,2550,5149,7150,5050,501.134.700
27 dic 202351,3151,4349,9550,1650,16944.000
26 dic 202351,6352,2751,1751,3051,30779.000
22 dic 202349,8151,7449,5551,1951,191.544.700
21 dic 202348,8349,8848,8049,1149,11837.400
20 dic 202350,1750,4348,2648,3348,331.308.900
19 dic 202350,9051,0049,5850,3150,311.287.300
18 dic 202349,2950,8849,2050,7150,71985.500
15 dic 202350,1251,1349,2749,7049,701.954.000
14 dic 202349,5150,9348,3549,8249,821.576.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...