Accueil
»
Bourse
»
Actions Paris
»

Historique action Ipsos

Cotation du 18/09/2020 à 10h45 Ipsos -0,46% 21,550€
  • 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
17/09/2020 21,650 -1,37% 27 988 21,700 22,000 21,650
16/09/2020 21,950 +2,33% 41 547 21,350 21,950 21,300
15/09/2020 21,450 -0,92% 42 056 21,800 21,800 21,400
14/09/2020 21,650 +0,70% 43 818 21,400 21,650 21,400
11/09/2020 21,500 -0,92% 33 782 21,700 21,750 21,450
10/09/2020 21,700 -1,59% 27 158 22,050 22,200 21,700
09/09/2020 22,050 +0,92% 25 189 21,950 22,250 21,850
08/09/2020 21,850 -0,46% 57 044 21,800 22,250 21,700
07/09/2020 21,950 +2,09% 29 231 21,600 21,950 21,550
04/09/2020 21,500 -0,92% 51 286 21,500 21,800 21,400
03/09/2020 21,700 +0,46% 32 192 21,750 21,950 21,550
02/09/2020 21,600 +0,70% 43 762 21,450 21,850 21,400
01/09/2020 21,450 -2,94% 62 897 22,000 22,150 21,450
31/08/2020 22,100 -2,43% 37 130 22,650 22,800 22,000
28/08/2020 22,650 +0,67% 42 123 22,650 22,900 22,400
27/08/2020 22,500 +1,58% 35 625 22,300 22,650 22,100
26/08/2020 22,150 -0,67% 48 358 22,300 22,450 22,000
25/08/2020 22,300 +0,45% 35 874 22,400 22,700 22,300
24/08/2020 22,200 +0,68% 46 829 22,000 22,400 22,000
21/08/2020 22,050 +1,85% 70 706 21,850 22,200 21,700
22,900 Cours le plus haut sur la période, le vendredi 28 août 2020
21,250 Cours le plus bas sur la période, le mercredi 19 août 2020