Mercado abrirá em 6 h 33 min

Ipsen S.A. (IPN.PA)

Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
106,30-0,10 (-0,09%)
No fechamento: 05:35PM CEST
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 2024106,40106,90105,40106,30106,3048.574
17 de abr. de 2024107,40108,10106,40106,40106,4062.388
16 de abr. de 2024107,80107,90106,20107,60107,6054.879
15 de abr. de 2024110,10110,10108,20108,40108,4079.894
12 de abr. de 2024109,70110,50108,80109,40109,4054.071
11 de abr. de 2024108,70109,60108,30109,40109,4034.633
10 de abr. de 2024110,30110,50108,00108,90108,9065.062
09 de abr. de 2024108,00110,50108,00110,10110,1058.259
08 de abr. de 2024107,10108,70106,60108,30108,3048.085
05 de abr. de 2024107,00108,10105,80107,40107,4054.899
04 de abr. de 2024107,30108,90107,30108,50108,5045.194
03 de abr. de 2024105,50107,20104,60107,20107,2056.950
02 de abr. de 2024109,70110,80105,80106,10106,1069.185
28 de mar. de 2024109,40111,50109,10110,30110,30106.351
27 de mar. de 2024108,10109,50108,10109,20109,2051.965
26 de mar. de 2024109,30109,60107,60108,30108,3069.726
25 de mar. de 2024108,80110,30108,80109,50109,5061.465
22 de mar. de 2024108,60109,40107,80109,10109,10119.187
21 de mar. de 2024107,30108,90106,60108,90108,90110.453
20 de mar. de 2024104,60106,70103,90106,70106,7072.613
19 de mar. de 2024105,30105,30103,50105,20105,2060.162
18 de mar. de 2024105,40105,80104,70105,60105,6040.744
15 de mar. de 2024108,20108,70105,10105,40105,40152.039
14 de mar. de 2024107,50108,30106,40108,10108,1057.507
13 de mar. de 2024108,00108,60107,30107,60107,6066.880
12 de mar. de 2024106,60108,00106,00107,70107,7060.425
11 de mar. de 2024103,40106,40103,40106,40106,4073.795
08 de mar. de 2024103,90104,90103,30103,70103,7047.113
07 de mar. de 2024102,40104,00102,20103,80103,8039.630
06 de mar. de 2024100,60102,20100,10101,80101,8069.737
05 de mar. de 2024102,60102,60100,10100,70100,7033.022
04 de mar. de 2024101,70102,70101,70102,60102,6043.377
01 de mar. de 2024101,80101,9099,70101,50101,5069.641
29 de fev. de 2024101,90102,40101,00101,80101,80291.182
28 de fev. de 2024103,20103,80101,60101,60101,6042.296
27 de fev. de 2024103,60104,20102,80103,50103,5061.272
26 de fev. de 2024104,80105,30103,30103,30103,3033.860
23 de fev. de 2024104,70105,10104,10104,80104,8046.674
22 de fev. de 2024104,20105,60102,10104,70104,7080.309
21 de fev. de 2024103,50104,70102,60103,80103,8087.864
20 de fev. de 2024106,00107,80105,50105,60105,6066.106
19 de fev. de 2024105,10106,30104,50106,10106,1052.385
16 de fev. de 2024105,10108,50104,70104,90104,90122.660
15 de fev. de 2024104,00106,00103,90105,00105,0074.723
14 de fev. de 2024103,20105,20103,00103,30103,3083.095
13 de fev. de 2024102,70104,60100,20102,90102,90165.061
12 de fev. de 2024107,70108,20102,90102,90102,90176.697
09 de fev. de 2024106,20109,70106,20107,80107,8090.354
08 de fev. de 2024106,50107,00101,10106,20106,20196.202
07 de fev. de 2024107,10107,40106,30107,10107,1057.013
06 de fev. de 2024105,90107,00105,80106,50106,5052.631
05 de fev. de 2024104,80106,90104,80105,70105,7047.958
02 de fev. de 2024106,00107,10105,60105,70105,7064.534
01 de fev. de 2024106,70107,40105,50105,70105,7066.801
31 de jan. de 2024105,60107,60104,90107,00107,0098.743
30 de jan. de 2024108,00109,10105,60105,60105,60102.367
29 de jan. de 2024107,40108,10107,30107,80107,8048.376
26 de jan. de 2024107,30108,50107,30107,70107,7044.442
25 de jan. de 2024107,90108,20107,00107,00107,0048.552
24 de jan. de 2024106,70108,30106,40107,80107,8071.104
23 de jan. de 2024106,80107,50106,40106,40106,4068.246
22 de jan. de 2024105,30107,60105,30106,60106,6057.848
19 de jan. de 2024106,50106,60104,80105,30105,3056.700
18 de jan. de 2024105,00106,20104,20106,10106,1076.305
17 de jan. de 2024104,00105,30103,30105,00105,0070.215
16 de jan. de 2024103,80104,90103,00104,70104,7075.902
15 de jan. de 2024103,90105,20103,60104,10104,1078.658
12 de jan. de 2024102,90103,70102,50102,70102,7062.850
11 de jan. de 2024106,30106,60102,60102,60102,60107.823
10 de jan. de 2024105,20108,00104,70105,40105,40174.870
09 de jan. de 2024108,70109,10107,10107,10107,10153.576
08 de jan. de 2024108,20109,00106,80108,50108,5049.975
05 de jan. de 2024108,40108,70107,10108,50108,5049.774
04 de jan. de 2024107,60110,10107,60109,60109,6038.079
03 de jan. de 2024109,00110,60107,40107,70107,7051.183
02 de jan. de 2024108,20109,50108,20108,90108,9064.642
29 de dez. de 2023108,00108,60107,50107,90107,9028.878
28 de dez. de 2023107,90108,10107,50107,70107,7026.705
27 de dez. de 2023107,50108,10107,20107,60107,6038.101
22 de dez. de 2023106,60107,70106,60107,20107,2038.338
21 de dez. de 2023105,80107,20105,70106,60106,6056.375
20 de dez. de 2023106,20107,40106,20106,80106,8056.936
19 de dez. de 2023105,70107,10105,00106,00106,0083.245
18 de dez. de 2023104,40105,90104,40105,80105,8055.139
15 de dez. de 2023105,70106,50104,10104,70104,70188.257
14 de dez. de 2023104,00106,00103,50106,00106,00129.055
13 de dez. de 2023101,70102,90101,70102,50102,5067.293
12 de dez. de 2023101,60102,80100,80101,50101,5095.439
11 de dez. de 2023103,00103,40101,50102,50102,5063.391
08 de dez. de 2023103,60104,00102,20103,10103,1068.147
07 de dez. de 2023102,70105,30102,40103,90103,90103.302
06 de dez. de 2023102,20104,80102,00102,90102,9089.524
05 de dez. de 2023101,30102,30100,80101,90101,9072.410
04 de dez. de 2023100,80103,50100,70101,30101,3095.367
01 de dez. de 2023104,00105,60102,40102,60102,6088.128
30 de nov. de 2023103,20104,80102,80103,50103,50233.909
29 de nov. de 2023102,40103,70102,40102,90102,9045.146
28 de nov. de 2023102,90103,10101,90102,60102,6052.057
27 de nov. de 2023104,20104,80103,10103,10103,1055.537
24 de nov. de 2023105,00105,60104,10104,30104,3053.331
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...