Accueil
»
Bourse
»
Actions Paris
»

Historique action Ipsen

Cotation du 13/07/2020 à 17h36 Ipsen +2,32% 81,500€
  • 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
10/07/2020 79,650 +2,44% 128 716 78,000 79,750 77,000
09/07/2020 77,750 +1,63% 116 543 76,650 79,250 76,200
08/07/2020 76,500 -1,99% 103 236 77,800 78,050 75,350
07/07/2020 78,050 -0,13% 85 307 78,000 78,500 77,200
06/07/2020 78,150 +3,24% 105 726 76,000 78,150 75,400
03/07/2020 75,700 -0,39% 92 020 76,400 76,950 75,250
02/07/2020 76,000 +1,47% 130 032 75,350 76,300 74,650
01/07/2020 74,900 -0,99% 97 405 75,400 77,000 74,250
30/06/2020 75,650 -0,33% 120 153 75,950 76,800 74,850
29/06/2020 75,900 +1,07% 71 355 75,000 76,450 74,700
26/06/2020 75,100 -0,07% 135 010 75,400 77,100 74,650
25/06/2020 75,150 +4,88% 173 599 71,450 75,500 70,650
24/06/2020 71,650 -2,78% 130 195 73,600 74,000 71,650
23/06/2020 73,700 -0,87% 145 852 74,750 75,050 73,700
22/06/2020 74,350 +0,07% 95 067 74,000 76,200 73,100
19/06/2020 74,300 -2,43% 294 500 76,400 76,800 72,800
18/06/2020 76,150 -1,23% 112 934 76,500 77,550 74,100
17/06/2020 77,100 +3,42% 189 298 74,950 78,150 74,850
16/06/2020 74,550 0,00% 153 818 72,000 74,550 70,650
15/06/2020 71,050 0,00% 151 444 69,050 71,650 67,200
79,750 Cours le plus haut sur la période, le vendredi 10 juillet 2020
67,200 Cours le plus bas sur la période, le lundi 15 juin 2020