Accueil
Bourse
Actions Paris

Historique action Ipsos

Cotation du 21/10/2021 à 17h35 Ipsos -0,90% 38,600€

Historique Bourse Ipsos

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
20/10/2021 38,950 +0,26% 27 518 38,750 39,000 38,400
19/10/2021 38,850 -0,13% 23 584 38,850 39,100 38,700
18/10/2021 38,900 -1,39% 28 279 39,250 39,300 38,750
15/10/2021 39,450 +0,90% 55 761 39,150 39,750 39,100
14/10/2021 39,100 +2,76% 63 871 38,000 39,150 38,000
13/10/2021 38,050 +1,06% 23 307 37,550 38,250 37,400
12/10/2021 37,650 0,00% 21 555 37,500 37,800 37,400
11/10/2021 37,650 -0,13% 30 318 37,700 37,850 37,350
08/10/2021 37,700 +0,27% 52 569 37,500 38,250 37,500
07/10/2021 37,600 -0,92% 65 564 38,050 38,450 37,350
06/10/2021 37,950 -3,92% 64 098 39,200 39,250 37,950
05/10/2021 39,500 +1,41% 32 121 39,000 39,600 39,000
04/10/2021 38,950 -1,52% 45 321 39,450 39,800 38,950
01/10/2021 39,550 +0,51% 51 325 39,050 39,550 38,600
30/09/2021 39,350 +1,42% 67 181 38,700 39,400 38,500
29/09/2021 38,800 +0,52% 102 109 39,100 39,600 38,550
28/09/2021 38,600 -9,60% 404 124 40,000 40,000 38,150
27/09/2021 42,700 +0,12% 48 863 42,500 43,050 42,500
24/09/2021 42,650 -0,23% 49 338 42,550 42,850 42,250
23/09/2021 42,750 +1,30% 42 288 42,600 43,250 42,550