Accueil
Bourse
Actions Paris

Historique action Ipsos

Cotation du 23/07/2021 à 17h35 Ipsos -0,26% 37,900€
  • IPS - FR0000073298
  • SRD
  • PEA
  •   PEA-PME
  • Consensus Acheter
  • + Ajouter à : Mes portefeuilles | Mes Listes

Historique Bourse Ipsos

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
23/07/2021 37,900 -0,26% 125 793 37,800 39,000 37,800
22/07/2021 38,000 +3,97% 389 353 38,000 39,150 37,200
21/07/2021 36,550 +2,96% 51 604 35,650 36,700 35,650
20/07/2021 35,500 +0,85% 58 410 35,250 35,900 34,900
19/07/2021 35,200 -0,56% 67 599 35,250 35,450 34,550
16/07/2021 35,400 -1,26% 27 340 35,900 35,900 35,000
15/07/2021 35,850 -1,10% 44 031 36,400 36,450 35,550
14/07/2021 36,250 +0,14% 26 916 36,150 36,600 35,950
13/07/2021 36,200 -0,82% 25 217 36,450 36,650 36,200
12/07/2021 36,500 +0,41% 47 156 36,350 36,650 36,000
09/07/2021 36,350 +2,68% 39 061 35,400 36,400 35,400
08/07/2021 35,400 -2,75% 80 080 36,400 36,400 34,850
07/07/2021 36,400 +2,54% 65 230 35,500 36,450 35,400
06/07/2021 35,500 +0,42% 35 683 35,300 35,600 35,100
05/07/2021 35,350 +0,71% 29 040 35,100 35,350 35,000
02/07/2021 35,100 +0,57% 25 662 34,950 35,100 34,700
01/07/2021 34,900 +0,72% 31 824 34,800 35,250 34,750
30/06/2021 35,550 -0,14% 91 726 35,700 35,900 34,900
29/06/2021 35,600 -1,52% 96 693 36,000 36,500 35,600
28/06/2021 36,150 +2,84% 103 716 35,200 36,250 35,100