Premium
Ipsen SA (I7G)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1 | 1 | 110 | 114.1 | 110 | 3 | 111.44166667 | DE |
| 4 | -8.8 | -7.33944954128 | 119.9 | 122.5 | 110 | 75 | 115.6875 | DE |
| 12 | 3.7 | 3.44506517691 | 107.4 | 125.3 | 106.1 | 446 | 117.84214691 | DE |
| 26 | 2.1 | 1.92660550459 | 109 | 125.3 | 105.4 | 253 | 115.68291788 | DE |
| 52 | 7.6 | 7.34299516908 | 103.5 | 126.4 | 99.9 | 242 | 111.82152675 | DE |
| 156 | -8.3 | -6.95142378559 | 119.4 | 128.9 | 99.9 | 236 | 111.16498801 | DE |
| 260 | -8.3 | -6.95142378559 | 119.4 | 128.9 | 99.9 | 236 | 111.16498801 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1740691620 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1740605220 | 110 | -4.1 | -3.59 | 110 | 110 | 110 | 6 |
| 1740518820 | 114.1 | 3.2 | 2.89 | 113.6 | 114.1 | 113.6 | 4 |
| 1740432420 | 110.9 | 0.9 | 0.82 | 110.9 | 110.9 | 110.9 | 1 |
| 1740173220 | 110 | -1.7 | -1.52 | 110 | 110 | 110 | 1 |
| 1740086820 | 111.7 | 0 | 0.00 | 111.7 | 111.7 | 111.7 | 0 |
| 1740000420 | 111.7 | 0 | 0.00 | 111.7 | 111.7 | 111.7 | 0 |
| 1739914020 | 111.7 | -0.4 | -0.36 | 112.3 | 112.3 | 111.4 | 63 |
| 1739827620 | 112.1 | 1 | 0.90 | 111 | 113.3 | 111 | 230 |
| 1739568420 | 111.1 | -1.6 | -1.42 | 112.7 | 112.7 | 111.1 | 26 |
| 1739482020 | 112.7 | -7.4 | -6.16 | 120.5 | 120.5 | 112.7 | 354 |
| 1739395620 | 120.1 | -2.3 | -1.88 | 121.1 | 121.1 | 118.7 | 136 |
| 1739309220 | 122.4 | 0.5 | 0.41 | 122.4 | 122.4 | 122.4 | 2 |
| 1739222820 | 121.9 | 0.8 | 0.66 | 122.5 | 122.5 | 121.9 | 6 |
| 1738963620 | 121.1 | 0 | 0.00 | 121.1 | 121.1 | 121.1 | 1 |
| 1738877220 | 121.1 | 0.9 | 0.75 | 121.5 | 121.5 | 120.4 | 103 |
| 1738790820 | 120.2 | 1.5 | 1.26 | 119 | 120.2 | 119 | 10 |
| 1738704420 | 118.7 | 0 | 0.00 | 118.7 | 118.7 | 118.7 | 0 |
| 1738618020 | 118.7 | -1.2 | -1.00 | 116.5 | 118.7 | 116.5 | 3 |
| 1738358820 | 119.9 | 0.8 | 0.67 | 119.9 | 119.9 | 119.9 | 246 |
| 1738272420 | 119.1 | -0.4 | -0.33 | 116.7 | 119.1 | 116.6 | 30 |
| 1738186020 | 119.5 | 0.5 | 0.42 | 119.8 | 119.8 | 119.5 | 26 |
| 1738099620 | 119 | -2 | -1.65 | 120 | 120 | 119 | 42 |
| 1738013220 | 121 | 1.6 | 1.34 | 121 | 121 | 121 | 50 |
| 1737754020 | 119.4 | 0 | 0.00 | 119.4 | 119.4 | 119.4 | 0 |
| 1737667620 | 119.4 | 1.7 | 1.44 | 118.4 | 119.8 | 117.8 | 7608 |
| 1737581220 | 117.7 | -2.7 | -2.24 | 119.8 | 119.8 | 116.8 | 9616 |
| 1737494820 | 120.4 | -2.8 | -2.27 | 122.3 | 122.3 | 120.4 | 11 |
| 1737408420 | 123.2 | 0.1 | 0.08 | 123.4 | 123.6 | 123.2 | 18 |
| 1737149220 | 123.1 | 0.3 | 0.24 | 124.7 | 125.3 | 123.1 | 51 |
| 1737062820 | 122.8 | 2.6 | 2.16 | 121.9 | 122.8 | 121.9 | 22 |
| 1736976420 | 120.2 | 0.4 | 0.33 | 119.4 | 120.2 | 119.4 | 583 |
| 1736890020 | 119.8 | -0.2 | -0.17 | 119.8 | 119.8 | 119.8 | 1 |
| 1736803620 | 120 | 0.9 | 0.76 | 118.6 | 120 | 118.6 | 2 |
| 1736544420 | 119.1 | 0.5 | 0.42 | 119 | 119.7 | 118.7 | 43 |
| 1736458020 | 118.6 | 1.4 | 1.19 | 118.6 | 118.6 | 118.6 | 1 |
| 1736371620 | 117.2 | 1.4 | 1.21 | 117.6 | 117.6 | 116.9 | 510 |
| 1736285220 | 115.8 | 0.1 | 0.09 | 116.1 | 116.7 | 115.8 | 46 |
| 1736198820 | 115.7 | 2.6 | 2.30 | 114 | 115.8 | 114 | 96 |
| 1735939620 | 113.1 | 1.6 | 1.43 | 113.4 | 113.4 | 113.1 | 132 |
| 1735853220 | 111.5 | 1.7 | 1.55 | 110.1 | 111.6 | 110.1 | 34 |
| 1735594020 | 109.8 | 0.9 | 0.83 | 109.8 | 109.8 | 109.8 | 1 |
| 1735334820 | 108.9 | -0.7 | -0.64 | 106.8 | 108.9 | 106.8 | 21 |
| 1734989220 | 109.6 | 3.5 | 3.30 | 107.9 | 109.6 | 107.9 | 4 |
| 1734730020 | 106.1 | -1.5 | -1.39 | 107.1 | 107.1 | 106.1 | 287 |
| 1734643620 | 107.6 | -0.2 | -0.19 | 107.4 | 107.6 | 107.4 | 31 |
| 1734557220 | 107.8 | 0 | 0.00 | 107.8 | 107.8 | 107.8 | 0 |
| 1734470820 | 107.8 | 0 | 0.00 | 107.8 | 107.8 | 107.8 | 0 |
| 1734384420 | 107.8 | -0.4 | -0.37 | 107.4 | 108 | 107.4 | 127 |
| 1734125220 | 108.2 | -1.2 | -1.10 | 106.9 | 108.2 | 106.9 | 101 |
| 1734038820 | 109.4 | -1.1 | -1.00 | 109.4 | 109.4 | 109.4 | 45 |
| 1733952420 | 110.5 | 0 | 0.00 | 110.5 | 110.5 | 110.5 | 0 |
| 1733866020 | 110.5 | 1.3 | 1.19 | 109.6 | 110.6 | 109.4 | 14 |
| 1733779620 | 109.2 | 0.9 | 0.83 | 108.8 | 109.2 | 108.8 | 231 |
| 1733520420 | 108.3 | -1.1 | -1.01 | 107.4 | 108.3 | 107.4 | 3 |
| 1733434020 | 109.4 | -0.4 | -0.36 | 109.8 | 110.3 | 109.4 | 109 |
| 1733347620 | 109.8 | -1.8 | -1.61 | 111.4 | 111.4 | 109.8 | 87 |
| 1733261220 | 111.6 | 3.4 | 3.14 | 111.6 | 111.6 | 111.6 | 6 |
| 1733174820 | 108.2 | -0.9 | -0.82 | 107.7 | 108.2 | 107.7 | 132 |
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
