Accueil
»
Bourse
»
Actions Paris
»

Historique action Ipsos

Cotation du 18/05/2021 à 17h35 Ipsos +0,75% 33,750€
  • IPS - FR0000073298
  • SRD
  • PEA
  •   PEA-PME
  • + Ajouter à : Mes portefeuilles | Mes Listes

Historique Bourse Ipsos

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
17/05/2021 33,500 -0,45% 34 286 33,500 34,000 33,400
14/05/2021 33,650 +0,60% 29 041 33,700 33,950 33,350
13/05/2021 33,450 -1,04% 33 865 33,400 33,700 33,050
12/05/2021 33,800 -1,02% 38 793 34,100 34,250 33,650
11/05/2021 34,150 -4,48% 51 670 35,250 35,300 34,050
10/05/2021 35,750 +0,85% 72 128 35,400 35,850 35,150
07/05/2021 35,450 +1,00% 58 089 35,200 35,650 35,000
06/05/2021 35,100 -0,85% 88 261 35,350 35,400 34,550
05/05/2021 35,400 +2,76% 62 074 34,650 35,500 34,600
04/05/2021 34,450 -1,01% 90 530 34,650 35,300 34,400
03/05/2021 34,800 +0,58% 27 167 34,850 35,000 34,550
30/04/2021 34,600 -1,42% 69 106 35,050 35,300 34,550
29/04/2021 35,100 -0,57% 41 747 35,250 35,250 34,700
28/04/2021 35,300 +0,28% 29 534 35,200 35,500 35,050
27/04/2021 35,200 -1,54% 41 857 35,650 35,800 35,000
26/04/2021 35,750 +1,56% 92 080 34,700 36,000 34,500
23/04/2021 35,200 +5,86% 280 982 34,000 36,000 33,950
22/04/2021 33,250 +2,47% 49 802 32,650 33,300 32,650
21/04/2021 32,450 -0,92% 42 764 32,850 32,900 32,250
20/04/2021 32,750 -1,65% 34 543 33,300 33,300 32,500