Premium
Ionis Pharmaceuticals Inc (IONS)
NASDAQ
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 | 6.33 | 8.45691382766 | 74.85 | 81.22 | 74.1201 | 2107652 | 76.84313871 | CS |
| 4 | 3.64 | 4.69435130255 | 77.54 | 81.22 | 72.0201 | 1854579 | 74.75521769 | CS |
| 12 | 6.64 | 8.90796887577 | 74.54 | 81.22 | 71.175 | 1765358 | 74.92904979 | CS |
| 26 | 1.03 | 1.2850904554 | 80.15 | 86.74 | 68.9 | 2007238 | 77.20206888 | CS |
| 52 | 40.79 | 100.990344145 | 40.39 | 86.74 | 39.37 | 2208215 | 68.59445549 | CS |
| 156 | 41.52 | 104.689863843 | 39.66 | 86.74 | 23.95 | 1630739 | 52.95898649 | CS |
| 260 | 41.58 | 105 | 39.6 | 86.74 | 23.95 | 1402928 | 48.2417276 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 81.18 | 2.84 | 3.63 | 78.8 | 82.63 | 78.8 | 3861497 |
| 1782426900 | 78.34 | 1.82 | 2.38 | 76.31 | 79.545 | 76.25 | 2583289 |
| 1782340500 | 76.52 | 0.53 | 0.70 | 76.4 | 79 | 76.035 | 2485608 |
| 1782254100 | 75.99 | 0.1 | 0.13 | 75.89 | 77.31 | 75.765 | 1405487 |
| 1782167700 | 75.89 | 1.77 | 2.39 | 74.85 | 76.555 | 74.1201 | 1956225 |
| 1781822100 | 74.12 | -0.19 | -0.26 | 75 | 75.6601 | 73.495 | 2984471 |
| 1781735700 | 74.31 | 1.22 | 1.67 | 73.09 | 75.12 | 72.55 | 1788378 |
| 1781649300 | 73.09 | -0.87 | -1.18 | 73.93 | 74.15 | 72.3 | 1801498 |
| 1781562900 | 73.96 | 0.68 | 0.93 | 73.49 | 74.265 | 72.88 | 1506343 |
| 1781303700 | 73.275 | -0.55 | -0.74 | 73.82 | 74.35 | 72.57 | 1965040 |
| 1781217300 | 73.82 | 0.5 | 0.68 | 73.34 | 74.475 | 72.76 | 2234534 |
| 1781130900 | 73.32 | -1.26 | -1.69 | 74.43 | 75.85 | 72.83 | 1595884 |
| 1781044500 | 74.58 | 1.04 | 1.41 | 74.77 | 75.79 | 73.53 | 1568856 |
| 1780958100 | 73.54 | -0.94 | -1.26 | 75.5 | 75.5 | 73.135 | 1621091 |
| 1780698900 | 74.48 | -0.65 | -0.87 | 75.24 | 75.96 | 73.81 | 1965375 |
| 1780612500 | 75.13 | 1.31 | 1.77 | 74.01 | 75.88 | 73.82 | 1241181 |
| 1780526100 | 73.82 | 0.85 | 1.16 | 72.68 | 74.12 | 72.0201 | 1303946 |
| 1780439700 | 72.97 | -2.41 | -3.20 | 74.85 | 75.225 | 72.56 | 2086299 |
| 1780353300 | 75.38 | -1.12 | -1.46 | 75.67 | 76.185 | 74.7001 | 1467788 |
| 1780094100 | 76.5 | -0.83 | -1.07 | 77.54 | 78.1 | 76.39 | 1675709 |
| 1780007700 | 77.33 | 0.84 | 1.10 | 76.58 | 78 | 75.34 | 1603093 |
| 1779921300 | 76.49 | 0.42 | 0.55 | 76.24 | 77.4 | 76.23 | 1458678 |
| 1779834900 | 76.07 | 0.51 | 0.67 | 76 | 76.74 | 74.73 | 1278884 |
| 1779489300 | 75.56 | -0.22 | -0.29 | 75.71 | 76.8 | 75 | 1579274 |
| 1779402900 | 75.78 | 0.72 | 0.96 | 74.76 | 76.48 | 74.21 | 2295219 |
| 1779316500 | 75.06 | 1.22 | 1.65 | 74.67 | 75.685 | 73.97 | 2005361 |
| 1779230100 | 73.84 | 1.32 | 1.82 | 72.76 | 74.15 | 72 | 1519548 |
| 1779143700 | 72.52 | -1.71 | -2.30 | 74.575 | 74.785 | 71.93 | 2210856 |
| 1778884500 | 74.23 | -1.45 | -1.92 | 75.89 | 75.93 | 73.32 | 2119237 |
| 1778798100 | 75.68 | -1.92 | -2.47 | 79.24 | 79.24 | 75.31 | 1798121 |
| 1778711700 | 77.6 | 1.77 | 2.33 | 75.67 | 78.03 | 75.08 | 1360400 |
| 1778625300 | 75.83 | 0.45 | 0.60 | 76.03 | 77.13 | 75.384 | 1408931 |
| 1778538900 | 75.38 | -0.33 | -0.44 | 76.03 | 77.01 | 74.85 | 1533742 |
| 1778279700 | 75.71 | -0.31 | -0.41 | 76.45 | 77.4 | 75.24 | 1656314 |
| 1778193300 | 76.02 | -0.83 | -1.08 | 76.56 | 76.56 | 74.87 | 1885767 |
| 1778106900 | 76.85 | 1.6 | 2.13 | 75.62 | 77.42 | 75.29 | 1799951 |
| 1778020500 | 75.25 | -0.2 | -0.27 | 75.84 | 76.96 | 74.82 | 850311 |
| 1777934100 | 75.45 | 0.17 | 0.23 | 75.28 | 76 | 74.47 | 1680228 |
| 1777674900 | 75.28 | 0.52 | 0.70 | 74.08 | 76.17 | 72.9401 | 1667392 |
| 1777588500 | 74.76 | -0.07 | -0.09 | 74.91 | 77.76 | 73.81 | 2430415 |
| 1777502100 | 74.83 | 3.05 | 4.25 | 72.06 | 74.955 | 71.3 | 3675303 |
| 1777415700 | 71.78 | -0.45 | -0.62 | 72.59 | 73.1 | 71.175 | 2395650 |
| 1777329300 | 72.23 | -1.04 | -1.42 | 74.04 | 75.1 | 72.21 | 2311683 |
| 1777070100 | 73.27 | -0.82 | -1.11 | 74.09 | 74.51 | 72.325 | 1817414 |
| 1776983700 | 74.09 | -0.74 | -0.99 | 74.96 | 76.06 | 73.23 | 1377468 |
| 1776897300 | 74.83 | 0.05 | 0.07 | 75.22 | 75.75 | 74 | 2024067 |
| 1776810900 | 74.78 | -0.09 | -0.12 | 75.765 | 75.96 | 73.8 | 1818208 |
| 1776724500 | 74.87 | -0.84 | -1.11 | 75.5 | 75.62 | 74.58 | 1106890 |
| 1776465300 | 75.71 | 0.45 | 0.60 | 75.66 | 76.04 | 74.95 | 1719520 |
| 1776378900 | 75.26 | -1.56 | -2.03 | 76.42 | 76.525 | 73.905 | 1873981 |
| 1776292500 | 76.82 | 0.06 | 0.08 | 77.1 | 77.18 | 75.77 | 1287577 |
| 1776206100 | 76.76 | 1.81 | 2.41 | 74.88 | 77.375 | 74.88 | 1594778 |
| 1776119700 | 74.95 | -0.22 | -0.29 | 75.17 | 77.17 | 74.56 | 1650926 |
| 1775860500 | 75.17 | -1.26 | -1.65 | 77.02 | 77.145 | 74.53 | 1573610 |
| 1775774100 | 76.43 | 1.45 | 1.93 | 74.98 | 76.97 | 74.62 | 1198818 |
| 1775687700 | 74.98 | 1.09 | 1.48 | 76.07 | 76.356 | 74.3 | 1261447 |
| 1775601300 | 73.89 | -0.44 | -0.59 | 74.05 | 74.3 | 72.42 | 1118324 |
| 1775514900 | 74.33 | -0.46 | -0.62 | 74.54 | 75.475 | 73.555 | 1440997 |
| 1775169300 | 74.79 | -0.34 | -0.45 | 73.74 | 75.13 | 73.35 | 1791681 |
| 1775082900 | 75.13 | 0.04 | 0.05 | 75.7 | 76.48 | 74.7946 | 1653275 |
| 1774996500 | 75.09 | 2.57 | 3.54 | 73.64 | 75.92 | 73.45 | 1246063 |
| 1774910100 | 72.52 | 0.37 | 0.51 | 73.12 | 73.185 | 71.48 | 2045528 |
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.
