Mercados españoles abiertos en 3 hrs 1 min

Ionis Pharmaceuticals Inc (ISI.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
43,99-0,40 (-0,90%)
Al cierre: 08:08AM CEST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202443,9943,9943,9943,9943,99-
27 jun 202444,3944,3944,3944,3944,39-
26 jun 202444,6544,6544,6544,6544,65-
25 jun 202442,1642,1642,1642,1642,16-
24 jun 202438,9138,9138,9138,9138,91-
21 jun 202437,8937,8937,8937,8937,89-
20 jun 202437,7137,7137,7137,7137,71-
19 jun 202437,6537,6537,6537,6537,65-
18 jun 202437,8737,8737,8737,8737,87-
17 jun 202437,8537,8537,8537,8537,85-
14 jun 202438,1538,1538,1538,1538,15-
13 jun 202438,2238,2238,2238,2238,22-
12 jun 202436,7936,7936,7936,7936,79-
11 jun 202436,7736,7736,7736,7736,77-
10 jun 202436,0236,0236,0236,0236,02-
07 jun 202436,4636,4636,4636,4636,46-
06 jun 202436,4436,4436,4436,4436,44-
05 jun 202436,7236,7236,7236,7236,72-
04 jun 202435,3535,3535,3535,3535,35-
03 jun 202434,5434,5434,5434,5434,54-
31 may 202433,5333,5333,5333,5333,53-
30 may 202433,3533,3533,3533,3533,35-
29 may 202434,4334,4334,4334,4334,43-
28 may 202434,1634,1634,1634,1634,16-
27 may 202434,1834,1834,1834,1834,18-
24 may 202434,9834,9834,9834,9834,98-
23 may 202434,9734,9734,9734,9734,97-
22 may 202434,2334,2334,2334,2334,23-
21 may 202435,4735,4735,4735,4735,47-
20 may 202434,1434,1434,1434,1434,14-
17 may 202434,4734,4734,4734,4734,47-
16 may 202435,8635,8635,8635,8635,86-
15 may 202435,2035,2035,2035,2035,20-
14 may 202435,8035,8035,8035,8035,80-
13 may 202436,1336,1336,1336,1336,13-
10 may 202436,5636,5636,5636,5636,56-
09 may 202437,1837,1837,1837,1837,18-
08 may 202437,9337,9337,9337,9337,93-
07 may 202439,1239,1239,1239,1239,12-
06 may 202438,8638,8638,8638,8638,86-
03 may 202440,1840,1840,1840,1840,18-
02 may 202439,9539,9539,9539,9539,95-
30 abr 202439,0439,0439,0439,0439,04-
29 abr 202438,7038,7038,7038,7038,70-
26 abr 202438,9438,9438,9438,9438,94-
25 abr 202439,3839,3839,3839,3839,38-
24 abr 202438,9838,9838,9838,9838,98-
23 abr 202438,3938,3938,3938,3938,39-
22 abr 202438,1038,1038,1038,1038,10-
19 abr 202437,9837,9837,9837,9837,98-
18 abr 202438,2138,2138,2138,2138,21-
17 abr 202438,9538,9538,9538,9538,95-
16 abr 202438,9138,9138,9138,9138,9120
15 abr 202439,1439,1439,1439,1439,14-
12 abr 202439,5439,5439,5439,5439,54-
11 abr 202439,8139,8139,8139,8139,81-
10 abr 202439,7839,7839,7839,7839,78-
09 abr 202438,7238,7238,7238,7238,72-
08 abr 202440,0040,0040,0040,0040,00-
05 abr 202439,4439,4439,4439,4439,44-
04 abr 202440,2640,2640,2640,2640,26-
03 abr 202439,6439,6439,6439,6439,64-
02 abr 202440,7640,7640,7640,7640,76-
28 mar 202441,0741,0741,0741,0741,07-
27 mar 202440,6640,6640,6640,6640,66-
26 mar 202440,3540,3540,3540,3540,35-
25 mar 202439,2739,2739,2739,2739,27-
22 mar 202439,2339,2339,2339,2339,23-
21 mar 202439,0839,0839,0839,0839,08-
20 mar 202438,6538,6538,6538,6538,65-
19 mar 202438,5238,5238,5238,5238,52-
18 mar 202438,9938,9938,9938,9938,99-
15 mar 202438,4438,4438,4438,4438,44-
14 mar 202439,3339,3339,3339,3339,33-
13 mar 202439,3639,3639,3639,3639,36-
12 mar 202439,4839,4839,4839,4839,48-
11 mar 202440,0140,0140,0140,0140,01-
08 mar 202440,6340,6340,6340,6340,63-
07 mar 202440,4040,4040,4040,4040,40-
06 mar 202440,5340,5340,5340,5340,53-
05 mar 202440,9440,9440,9440,9440,94-
04 mar 202441,6741,6741,6741,6741,67-
01 mar 202441,7341,7341,7341,7341,73-
29 feb 202442,7742,7742,7742,7742,77-
28 feb 202443,5843,5843,5843,5843,58-
27 feb 202442,2942,2942,2942,2942,29-
26 feb 202441,7041,7041,7041,7041,70-
23 feb 202440,5040,5040,5040,5040,50-
22 feb 202440,0840,0840,0840,0840,08-
21 feb 202440,8440,8440,8440,8440,84-
20 feb 202440,8340,8340,8340,8340,83-
19 feb 202441,0841,0841,0841,0841,08-
16 feb 202441,8641,8641,8641,8641,86-
15 feb 202445,6345,6345,6345,6345,63-
14 feb 202445,2145,2145,2145,2145,21-
13 feb 202446,5646,5646,5646,5646,56-
12 feb 202447,4447,4447,4447,4447,44-
09 feb 202446,1846,1846,1846,1846,18-
08 feb 202445,7745,7745,7745,7745,77-
07 feb 202445,4745,4745,4745,4745,47-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...