Accueil
»
Bourse
»
Actions Paris
»

Historique action Ipsen

Cotation du 27/11/2020 à 17h35 Ipsen +0,13% 80,000€
  • IPN - FR0010259150
  • SRD
  • PEA
  •   PEA-PME
  • Consensus Renforcer
  • + Ajouter à : Mes portefeuilles | Mes Listes

Historique Bourse Ipsen

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
27/11/2020 80,000 +0,13% 158 169 79,600 80,900 79,100
26/11/2020 79,900 +2,30% 80 249 78,450 80,500 78,250
25/11/2020 78,100 -1,08% 126 860 79,100 79,300 77,550
24/11/2020 78,950 0,00% 207 403 83,100 83,300 78,300
23/11/2020 82,900 -0,96% 53 521 85,000 85,000 82,850
20/11/2020 83,700 +0,24% 39 920 83,500 84,900 83,350
19/11/2020 83,500 -0,71% 60 626 83,850 84,500 83,250
18/11/2020 84,100 -1,23% 67 176 85,300 85,350 83,250
17/11/2020 85,150 -1,28% 63 517 85,850 86,750 85,000
16/11/2020 86,250 +1,59% 98 795 85,300 88,100 85,300
13/11/2020 84,900 0,00% 57 870 85,100 85,550 84,600
12/11/2020 84,900 -0,64% 69 506 85,000 86,150 84,250
11/11/2020 85,450 +1,85% 74 440 84,150 86,650 84,150
10/11/2020 83,900 -1,00% 159 114 84,450 85,300 81,850
09/11/2020 84,750 +1,56% 111 492 84,200 86,600 84,150
06/11/2020 83,450 -2,51% 84 530 85,700 85,700 83,350
05/11/2020 85,600 +0,82% 85 736 85,550 86,900 85,200
04/11/2020 84,900 +4,56% 104 362 80,900 84,950 80,650
03/11/2020 81,200 +2,65% 53 720 79,600 81,500 79,250
02/11/2020 79,100 +1,22% 110 814 78,500 79,900 77,650
88,100 Cours le plus haut sur la période, le lundi 16 novembre 2020
75,250 Cours le plus bas sur la période, le vendredi 30 octobre 2020