Mercados españoles cerrados

Ipsen S.A. (IPN.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
113,00+0,70 (+0,62%)
Al cierre: 05:38PM CEST
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024112,60113,00111,40113,00113,0055.575
25 abr 2024112,00114,40111,10112,30112,3068.205
24 abr 2024113,20115,90112,30112,30112,30109.969
23 abr 2024112,70113,80110,80111,40111,4072.843
22 abr 2024108,80112,50108,40112,50112,50115.703
19 abr 2024106,10108,40105,30108,40108,4061.254
18 abr 2024106,40106,90105,40106,30106,3048.574
17 abr 2024107,40108,10106,40106,40106,4062.388
16 abr 2024107,80107,90106,20107,60107,6054.879
15 abr 2024110,10110,10108,20108,40108,4079.894
12 abr 2024109,70110,50108,80109,40109,4054.071
11 abr 2024108,70109,60108,30109,40109,4034.633
10 abr 2024110,30110,50108,00108,90108,9065.062
09 abr 2024108,00110,50108,00110,10110,1058.259
08 abr 2024107,10108,70106,60108,30108,3048.085
05 abr 2024107,00108,10105,80107,40107,4054.899
04 abr 2024107,30108,90107,30108,50108,5045.194
03 abr 2024105,50107,20104,60107,20107,2056.950
02 abr 2024109,70110,80105,80106,10106,1069.185
28 mar 2024109,40111,50109,10110,30110,30106.351
27 mar 2024108,10109,50108,10109,20109,2051.965
26 mar 2024109,30109,60107,60108,30108,3069.726
25 mar 2024108,80110,30108,80109,50109,5061.465
22 mar 2024108,60109,40107,80109,10109,10119.187
21 mar 2024107,30108,90106,60108,90108,90110.453
20 mar 2024104,60106,70103,90106,70106,7072.613
19 mar 2024105,30105,30103,50105,20105,2060.162
18 mar 2024105,40105,80104,70105,60105,6040.744
15 mar 2024108,20108,70105,10105,40105,40152.039
14 mar 2024107,50108,30106,40108,10108,1057.507
13 mar 2024108,00108,60107,30107,60107,6066.880
12 mar 2024106,60108,00106,00107,70107,7060.425
11 mar 2024103,40106,40103,40106,40106,4073.795
08 mar 2024103,90104,90103,30103,70103,7047.113
07 mar 2024102,40104,00102,20103,80103,8039.630
06 mar 2024100,60102,20100,10101,80101,8069.737
05 mar 2024102,60102,60100,10100,70100,7033.022
04 mar 2024101,70102,70101,70102,60102,6043.377
01 mar 2024101,80101,9099,70101,50101,5069.641
29 feb 2024101,90102,40101,00101,80101,80291.182
28 feb 2024103,20103,80101,60101,60101,6042.296
27 feb 2024103,60104,20102,80103,50103,5061.272
26 feb 2024104,80105,30103,30103,30103,3033.860
23 feb 2024104,70105,10104,10104,80104,8046.674
22 feb 2024104,20105,60102,10104,70104,7080.309
21 feb 2024103,50104,70102,60103,80103,8087.864
20 feb 2024106,00107,80105,50105,60105,6066.106
19 feb 2024105,10106,30104,50106,10106,1052.385
16 feb 2024105,10108,50104,70104,90104,90122.660
15 feb 2024104,00106,00103,90105,00105,0074.723
14 feb 2024103,20105,20103,00103,30103,3083.095
13 feb 2024102,70104,60100,20102,90102,90165.061
12 feb 2024107,70108,20102,90102,90102,90176.697
09 feb 2024106,20109,70106,20107,80107,8090.354
08 feb 2024106,50107,00101,10106,20106,20196.202
07 feb 2024107,10107,40106,30107,10107,1057.013
06 feb 2024105,90107,00105,80106,50106,5052.631
05 feb 2024104,80106,90104,80105,70105,7047.958
02 feb 2024106,00107,10105,60105,70105,7064.534
01 feb 2024106,70107,40105,50105,70105,7066.801
31 ene 2024105,60107,60104,90107,00107,0098.743
30 ene 2024108,00109,10105,60105,60105,60102.367
29 ene 2024107,40108,10107,30107,80107,8048.376
26 ene 2024107,30108,50107,30107,70107,7044.442
25 ene 2024107,90108,20107,00107,00107,0048.552
24 ene 2024106,70108,30106,40107,80107,8071.104
23 ene 2024106,80107,50106,40106,40106,4068.246
22 ene 2024105,30107,60105,30106,60106,6057.848
19 ene 2024106,50106,60104,80105,30105,3056.700
18 ene 2024105,00106,20104,20106,10106,1076.305
17 ene 2024104,00105,30103,30105,00105,0070.215
16 ene 2024103,80104,90103,00104,70104,7075.902
15 ene 2024103,90105,20103,60104,10104,1078.658
12 ene 2024102,90103,70102,50102,70102,7062.850
11 ene 2024106,30106,60102,60102,60102,60107.823
10 ene 2024105,20108,00104,70105,40105,40174.870
09 ene 2024108,70109,10107,10107,10107,10153.576
08 ene 2024108,20109,00106,80108,50108,5049.975
05 ene 2024108,40108,70107,10108,50108,5049.774
04 ene 2024107,60110,10107,60109,60109,6038.079
03 ene 2024109,00110,60107,40107,70107,7051.183
02 ene 2024108,20109,50108,20108,90108,9064.642
29 dic 2023108,00108,60107,50107,90107,9028.878
28 dic 2023107,90108,10107,50107,70107,7026.705
27 dic 2023107,50108,10107,20107,60107,6038.101
22 dic 2023106,60107,70106,60107,20107,2038.338
21 dic 2023105,80107,20105,70106,60106,6056.375
20 dic 2023106,20107,40106,20106,80106,8056.936
19 dic 2023105,70107,10105,00106,00106,0083.245
18 dic 2023104,40105,90104,40105,80105,8055.139
15 dic 2023105,70106,50104,10104,70104,70188.257
14 dic 2023104,00106,00103,50106,00106,00129.055
13 dic 2023101,70102,90101,70102,50102,5067.293
12 dic 2023101,60102,80100,80101,50101,5095.439
11 dic 2023103,00103,40101,50102,50102,5063.391
08 dic 2023103,60104,00102,20103,10103,1068.147
07 dic 2023102,70105,30102,40103,90103,90103.302
06 dic 2023102,20104,80102,00102,90102,9089.524
05 dic 2023101,30102,30100,80101,90101,9072.410
04 dic 2023100,80103,50100,70101,30101,3095.367
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...