Accueil
»
Bourse
»
Actions Paris
»

Historique action Ipsos

Cotation du 25/11/2020 à 09h28 Ipsos -0,71% 27,900€
  • IPS - FR0000073298
  • SRD
  • PEA
  •   PEA-PME
  • Consensus Renforcer
  • + Ajouter à : Mes portefeuilles | Mes Listes

Historique Bourse Ipsos

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
23/11/2020 26,400 +3,73% 55 597 25,500 26,450 25,500
20/11/2020 25,450 -0,20% 25 554 25,500 25,850 25,450
19/11/2020 25,500 -0,97% 31 353 25,550 25,750 25,450
18/11/2020 25,750 -1,15% 48 659 25,850 26,800 25,750
17/11/2020 26,050 +1,76% 32 816 25,550 26,200 25,350
16/11/2020 25,600 +2,61% 116 202 25,400 26,400 25,350
13/11/2020 24,950 -0,20% 52 789 24,900 25,200 24,650
12/11/2020 25,000 -0,20% 71 286 24,750 25,050 24,200
11/11/2020 25,050 -0,60% 63 127 25,150 25,400 24,900
10/11/2020 25,200 +6,55% 174 376 23,450 25,250 23,450
09/11/2020 23,650 +5,35% 100 738 22,800 23,800 22,150
06/11/2020 22,450 +2,05% 43 368 22,100 22,500 21,850
05/11/2020 22,000 +3,53% 118 436 21,450 22,000 21,150
04/11/2020 21,250 -1,16% 78 247 21,500 21,700 21,150
03/11/2020 21,500 +0,23% 50 635 21,600 22,100 21,350
02/11/2020 21,450 +1,66% 37 479 21,500 21,500 21,000
30/10/2020 21,100 +1,20% 45 457 20,850 21,150 20,600
29/10/2020 20,850 +0,48% 47 670 20,700 21,100 20,400
28/10/2020 20,750 -5,25% 109 927 21,550 21,550 20,450
27/10/2020 21,900 -5,81% 93 767 23,150 23,150 21,800
26,800 Cours le plus haut sur la période, le mercredi 18 novembre 2020
20,400 Cours le plus bas sur la période, le jeudi 29 octobre 2020