Accueil
»
Bourse
»
Actions Paris
»

Historique action Ipsos

Cotation du 03/07/2020 à 12h58 Ipsos -0,23% 21,900€
  • 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
02/07/2020 21,950 -0,45% 34 571 22,100 22,450 21,850
01/07/2020 22,050 +0,92% 65 719 21,850 22,200 21,400
30/06/2020 22,300 -0,22% 61 303 22,400 22,550 22,250
29/06/2020 22,350 -0,89% 47 786 22,550 22,650 22,150
26/06/2020 22,550 +1,81% 57 272 22,300 22,700 22,100
25/06/2020 22,150 -0,45% 131 713 22,400 22,800 21,900
24/06/2020 22,250 -2,84% 60 122 23,650 23,650 22,200
23/06/2020 22,900 +0,22% 66 377 23,100 23,900 22,500
22/06/2020 22,850 -1,72% 53 253 23,000 23,150 22,600
19/06/2020 23,250 0,00% 108 544 23,700 23,750 23,000
18/06/2020 23,250 +1,97% 65 853 22,600 23,250 22,600
17/06/2020 22,800 +2,24% 92 760 22,450 23,000 22,200
16/06/2020 22,300 0,00% 77 716 22,200 23,000 22,150
15/06/2020 22,000 0,00% 70 677 21,900 22,950 21,450
12/06/2020 22,150 -0,23% 71 334 22,050 22,700 21,800
11/06/2020 22,200 -3,69% 64 710 22,750 23,000 22,200
10/06/2020 23,050 -1,91% 38 112 23,700 23,700 23,000
09/06/2020 23,500 -2,69% 53 890 24,150 24,150 23,200
08/06/2020 24,150 -0,62% 45 807 24,100 24,250 23,850
05/06/2020 24,300 +4,29% 83 961 23,500 24,750 23,500
24,750 Cours le plus haut sur la période, le vendredi 5 juin 2020
21,400 Cours le plus bas sur la période, le mercredi 1 juillet 2020