Premium
Ipsen SA (IPN)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.1 | 4.9815498155 | 162.6 | 172.4 | 162.6 | 111694 | 168.21326709 | DE |
| 4 | 14.5 | 9.28297055058 | 156.2 | 172.4 | 152.7 | 133032 | 160.06748344 | DE |
| 12 | 0.8 | 0.470865214832 | 169.9 | 173.5 | 148.7 | 139492 | 160.16008292 | DE |
| 26 | 53.7 | 45.8974358974 | 117 | 173.5 | 116.8 | 122369 | 155.37898837 | DE |
| 52 | 64.2 | 60.2816901408 | 106.5 | 173.5 | 104.6 | 102258 | 142.40367623 | DE |
| 156 | 60.2 | 54.479638009 | 110.5 | 173.5 | 87.95 | 81517 | 122.22027008 | DE |
| 260 | 83.5 | 95.7568807339 | 87.2 | 173.5 | 77 | 84813 | 111.11536777 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783096200 | 170.7 | -0.4 | -0.23 | 170.8 | 172.4 | 166.5 | 68410 |
| 1783009800 | 171.1 | 5.3 | 3.20 | 166 | 171.1 | 164.9 | 134415 |
| 1782923400 | 165.8 | -3 | -1.78 | 168.4 | 170 | 165.6 | 122377 |
| 1782837000 | 168.8 | 3.8 | 2.30 | 165.5 | 169.1 | 164.8 | 128092 |
| 1782750600 | 165 | 2.6 | 1.60 | 162.6 | 166.6 | 162.6 | 105178 |
| 1782491400 | 162.4 | 0.2 | 0.12 | 162.1 | 163.1 | 160 | 100683 |
| 1782405000 | 162.19999 | -1.3 | -0.80 | 163.6 | 163.8 | 161.9 | 94097 |
| 1782318600 | 163.5 | 0.9 | 0.55 | 163 | 165.19999 | 162.3 | 120069 |
| 1782232200 | 162.6 | 5.4 | 3.44 | 157.6 | 162.9 | 157.6 | 118911 |
| 1782145800 | 157.19999 | 0.7 | 0.45 | 156.6 | 157.3 | 154.5 | 143290 |
| 1781886600 | 156.5 | 2 | 1.29 | 154.69999 | 156.6 | 154.69999 | 411968 |
| 1781800200 | 154.5 | -4.5 | -2.83 | 159.8 | 160.9 | 153.3 | 159370 |
| 1781713800 | 159 | 3.5 | 2.25 | 156.3 | 159 | 155.6 | 130014 |
| 1781627400 | 155.5 | -0.7 | -0.45 | 156.6 | 157.69999 | 154.69999 | 121320 |
| 1781541000 | 156.19999 | -1.6 | -1.01 | 158.9 | 159.19999 | 156.19999 | 128557 |
| 1781281800 | 157.8 | 0.7 | 0.45 | 156.9 | 158.1 | 156.5 | 68924 |
| 1781195400 | 157.1 | 2 | 1.29 | 154.69999 | 158.1 | 152.69999 | 143949 |
| 1781109000 | 155.1 | -2.8 | -1.77 | 158.3 | 158.5 | 153.4 | 129360 |
| 1781022600 | 157.9 | 0.1 | 0.06 | 157 | 158.6 | 155.5 | 113067 |
| 1780936200 | 157.8 | 0 | 0.00 | 156.19999 | 159.19999 | 155.5 | 118590 |
| 1780677000 | 157.8 | 3.4 | 2.20 | 154.8 | 158.1 | 154.4 | 122859 |
| 1780590600 | 154.4 | 3.1 | 2.05 | 150.9 | 154.8 | 150.9 | 95985 |
| 1780504200 | 151.3 | -1 | -0.66 | 150.69999 | 151.5 | 148.69999 | 108617 |
| 1780417800 | 152.3 | 0.5 | 0.33 | 152.8 | 152.8 | 150.5 | 122441 |
| 1780331400 | 151.8 | -4.8 | -3.07 | 152.8 | 155.1 | 151.8 | 208887 |
| 1780072200 | 156.6 | 0.8 | 0.51 | 156.4 | 157.4 | 154.6 | 547959 |
| 1779985800 | 155.8 | -2.3 | -1.45 | 157.69999 | 157.69999 | 155 | 136976 |
| 1779899400 | 158.1 | -3.3 | -2.04 | 159.8 | 160.9 | 157.3 | 137811 |
| 1779813000 | 161.4 | -1.3 | -0.80 | 161.69999 | 162.4 | 160.3 | 81120 |
| 1779726600 | 162.69999 | 2.5 | 1.56 | 160.5 | 163 | 160.3 | 29561 |
| 1779467400 | 160.19999 | -0.4 | -0.25 | 161.1 | 163.4 | 159.4 | 95635 |
| 1779381000 | 160.6 | 1 | 0.63 | 159.3 | 161.6 | 158.69999 | 136188 |
| 1779294600 | 159.6 | 2 | 1.27 | 157.69999 | 159.6 | 156.5 | 122110 |
| 1779208200 | 157.6 | 2.7 | 1.74 | 154.3 | 159.1 | 153.3 | 162664 |
| 1779121800 | 154.9 | -11.1 | -6.69 | 164.19999 | 164.19999 | 152 | 134859 |
| 1778862600 | 166 | 1.5 | 0.91 | 166 | 167.4 | 165.69999 | 72319 |
| 1778776200 | 164.5 | 0 | 0.00 | 164.5 | 164.5 | 164.5 | 0 |
| 1778689800 | 164.5 | 0 | 0.00 | 164.5 | 164.5 | 164.5 | 0 |
| 1778603400 | 164.5 | 0 | 0.00 | 164.5 | 164.5 | 164.5 | 0 |
| 1778517000 | 164.5 | -1.9 | -1.14 | 167.19999 | 168 | 163.69999 | 138189 |
| 1778257800 | 166.4 | -2.1 | -1.25 | 168.2 | 169 | 165.3 | 92736 |
| 1778171400 | 168.5 | -4.4 | -2.54 | 173.1 | 173.2 | 168.5 | 148521 |
| 1778085000 | 172.9 | 3.5 | 2.07 | 169.7 | 173.5 | 168.7 | 84097 |
| 1777998600 | 169.4 | 2.9 | 1.74 | 168.5 | 169.8 | 167.5 | 91016 |
| 1777912200 | 166.5 | -0.5 | -0.30 | 166.69999 | 166.9 | 164.8 | 72492 |
| 1777566600 | 167 | 4.1 | 2.52 | 162.9 | 167.19999 | 162.5 | 129802 |
| 1777480200 | 162.9 | -2.5 | -1.51 | 166 | 166 | 162.8 | 94262 |
| 1777393800 | 165.4 | 1.3 | 0.79 | 164 | 165.4 | 161.4 | 130236 |
| 1777307400 | 164.1 | 1.1 | 0.67 | 163.5 | 165.5 | 162.5 | 149195 |
| 1777048200 | 163 | 2.9 | 1.81 | 165.1 | 165.1 | 162 | 115393 |
| 1776961800 | 160.1 | 0 | 0.00 | 160.1 | 160.1 | 160.1 | 0 |
| 1776875400 | 160.1 | 0.7 | 0.44 | 159.9 | 163.3 | 159.8 | 158241 |
| 1776789000 | 159.4 | -3.1 | -1.91 | 162 | 163 | 158.5 | 106826 |
| 1776702600 | 162.5 | 0.7 | 0.43 | 160.9 | 162.8 | 160.6 | 89688 |
| 1776443400 | 161.8 | -0.8 | -0.49 | 162.8 | 163.4 | 160.3 | 139997 |
| 1776357000 | 162.6 | -0.2 | -0.12 | 163.1 | 164.3 | 161.9 | 152965 |
| 1776270600 | 162.8 | -2.2 | -1.33 | 165.3 | 166.69999 | 162.8 | 124595 |
| 1776184200 | 165 | -1.4 | -0.84 | 167.69999 | 168.5 | 164.6 | 132300 |
| 1776097800 | 166.4 | -4.4 | -2.58 | 169.9 | 170 | 166.4 | 136406 |
| 1775838600 | 170.8 | 8.1 | 4.98 | 164.4 | 170.8 | 164.4 | 126423 |
| 1775752200 | 162.69999 | -0.4 | -0.25 | 163.69999 | 165.5 | 162.5 | 156661 |
| 1775665800 | 163.1 | -0.8 | -0.49 | 166.1 | 166.19999 | 162.8 | 159987 |
| 1775579400 | 163.9 | -1.2 | -0.73 | 167.3 | 168.1 | 163.4 | 103264 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
