Premium
Ionis Pharmaceuticals Inc (ISI)
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 | -0.86 | -2.74848194311 | 31.29 | 31.29 | 29.97 | 111 | 30.58791855 | DE |
| 4 | -0.86 | -2.74848194311 | 31.29 | 33.2 | 29.19 | 251 | 30.37450969 | DE |
| 12 | -5.979999 | -16.4240570289 | 36.409999 | 37.15 | 29.19 | 288 | 32.75781676 | DE |
| 26 | -13.28 | -30.382063601 | 43.71 | 43.71 | 29.19 | 234 | 33.79608562 | DE |
| 52 | -12.21 | -28.6350844278 | 42.64 | 48 | 29.19 | 198 | 36.75993757 | DE |
| 156 | -6.91 | -18.5056239957 | 37.34 | 49.15 | 29.19 | 234 | 39.79412815 | DE |
| 260 | -6.91 | -18.5056239957 | 37.34 | 49.15 | 29.19 | 234 | 39.79412815 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 30.93 | 0.4 | 1.31 | 30.93 | 30.93 | 30.93 | 32 |
| 1740605220 | 30.53 | 0 | 0.00 | 30.53 | 30.53 | 30.53 | 0 |
| 1740518820 | 30.53 | 0 | 0.00 | 30.53 | 30.53 | 30.53 | 0 |
| 1740432420 | 30.53 | 0.08 | 0.26 | 31.29 | 31.29 | 30.53 | 189 |
| 1740173220 | 30.45 | 0 | 0.00 | 30.45 | 30.45 | 30.45 | 0 |
| 1740086820 | 30.45 | -0.73 | -2.34 | 30.64 | 30.64 | 30.45 | 1392 |
| 1740000420 | 31.18 | 0.75 | 2.46 | 30.38 | 33.2 | 30.38 | 192 |
| 1739914020 | 30.43 | 0.55 | 1.84 | 29.96 | 30.43 | 29.88 | 82 |
| 1739827620 | 29.88 | 0.54 | 1.84 | 29.85 | 29.88 | 29.85 | 101 |
| 1739568420 | 29.34 | 0.03 | 0.10 | 29.24 | 29.35 | 29.24 | 249 |
| 1739482020 | 29.31 | -0.16 | -0.54 | 29.37 | 29.37 | 29.19 | 350 |
| 1739395620 | 29.47 | -1.26 | -4.10 | 29.47 | 29.47 | 29.47 | 22 |
| 1739309220 | 30.73 | 0 | 0.00 | 30.73 | 30.73 | 30.73 | 0 |
| 1739222820 | 30.73 | -0.44 | -1.41 | 30.73 | 30.73 | 30.73 | 100 |
| 1738963620 | 31.17 | -0.02 | -0.06 | 31.17 | 31.17 | 31.17 | 50 |
| 1738877220 | 31.19 | 0 | 0.00 | 31.19 | 31.19 | 31.19 | 0 |
| 1738790820 | 31.19 | 0 | 0.00 | 31.19 | 31.19 | 31.19 | 0 |
| 1738704420 | 31.19 | 0.76 | 2.50 | 30.79 | 31.19 | 30.79 | 23 |
| 1738618020 | 30.43 | -0.62 | -2.00 | 31 | 31 | 30.43 | 316 |
| 1738358820 | 31.05 | -0.79 | -2.48 | 31.29 | 31.32 | 31.05 | 410 |
| 1738272420 | 31.84 | -1.14 | -3.46 | 31.5 | 31.84 | 30.74 | 250 |
| 1738186020 | 32.979999 | 0.06 | 0.18 | 32.92 | 32.979999 | 32.92 | 132 |
| 1738099620 | 32.92 | -0.24 | -0.72 | 32.909999 | 32.92 | 32.909999 | 56 |
| 1738013220 | 33.159999 | 0.26 | 0.79 | 32.71 | 33.159999 | 32.71 | 256 |
| 1737754020 | 32.9 | 1.32 | 4.18 | 33.009999 | 33.009999 | 32.9 | 349 |
| 1737667620 | 31.58 | 0.63 | 2.04 | 31.58 | 31.58 | 31.58 | 50 |
| 1737581220 | 30.95 | 0.46 | 1.51 | 32.24 | 32.24 | 30.95 | 70 |
| 1737494820 | 30.49 | 0.19 | 0.63 | 30.49 | 30.49 | 30.49 | 120 |
| 1737408420 | 30.3 | -0.69 | -2.23 | 30.3 | 30.3 | 30.3 | 20 |
| 1737149220 | 30.99 | -1.58 | -4.85 | 31.75 | 31.75 | 30.99 | 1280 |
| 1737062820 | 32.57 | 0.68 | 2.13 | 32.57 | 32.57 | 32.57 | 12 |
| 1736976420 | 31.89 | 0 | 0.00 | 32 | 32.009999 | 31.89 | 71 |
| 1736890020 | 31.89 | -0.55 | -1.70 | 34.4 | 34.45 | 31.89 | 452 |
| 1736803620 | 32.439999 | -0.43 | -1.31 | 32.439999 | 32.439999 | 32.439999 | 40 |
| 1736544420 | 32.869999 | -0.11 | -0.33 | 32.869999 | 32.869999 | 32.869999 | 85 |
| 1736458020 | 32.979999 | -0.82 | -2.43 | 32.81 | 32.979999 | 32.81 | 233 |
| 1736371620 | 33.799999 | 0.7 | 2.11 | 34.049999 | 34.15 | 33.799999 | 356 |
| 1736285220 | 33.1 | -0.22 | -0.66 | 32.47 | 33.1 | 32.47 | 2080 |
| 1736198820 | 33.32 | -0.81 | -2.37 | 33.92 | 33.92 | 33.32 | 329 |
| 1735939620 | 34.13 | 0.13 | 0.38 | 33.54 | 34.13 | 33.54 | 16 |
| 1735853220 | 34 | -0.52 | -1.51 | 34 | 34.299999 | 34 | 308 |
| 1735594020 | 34.52 | -0.3 | -0.86 | 34.52 | 34.52 | 34.01 | 70 |
| 1735334820 | 34.82 | 0.2 | 0.58 | 34.619999 | 34.82 | 34.619999 | 65 |
| 1734989220 | 34.619999 | 0.69 | 2.03 | 33.99 | 35.11 | 33.99 | 587 |
| 1734730020 | 33.93 | -1.23 | -3.50 | 36.47 | 36.47 | 33.93 | 313 |
| 1734643620 | 35.159999 | -0.52 | -1.46 | 35.86 | 35.95 | 35.159999 | 252 |
| 1734557220 | 35.68 | 0.06 | 0.17 | 35.64 | 36.21 | 35.64 | 80 |
| 1734470820 | 35.619999 | 0 | 0.00 | 36.46 | 36.46 | 35.619999 | 1580 |
| 1734384420 | 35.619999 | -0.28 | -0.78 | 35.11 | 35.619999 | 34.59 | 111 |
| 1734125220 | 35.9 | 0 | 0.00 | 35.9 | 35.9 | 35.9 | 0 |
| 1734038820 | 35.9 | -0.09 | -0.25 | 35.88 | 35.9 | 35.88 | 334 |
| 1733952420 | 35.99 | -0.27 | -0.74 | 35.99 | 35.99 | 35.99 | 30 |
| 1733866020 | 36.26 | -0.89 | -2.40 | 36.26 | 36.26 | 36.26 | 30 |
| 1733779620 | 37.15 | 0.74 | 2.03 | 37 | 37.15 | 37 | 261 |
| 1733520420 | 36.409999 | 1.11 | 3.14 | 36.409999 | 36.409999 | 36.409999 | 30 |
| 1733434020 | 35.299999 | 0.66 | 1.91 | 34.97 | 35.299999 | 34.97 | 156 |
| 1733347620 | 34.64 | 0.1 | 0.29 | 34.04 | 34.64 | 34.04 | 263 |
| 1733261220 | 34.54 | -0.08 | -0.23 | 34.64 | 34.64 | 34.09 | 103 |
| 1733174820 | 34.619999 | 0.39 | 1.14 | 34.15 | 34.619999 | 34.15 | 97 |
| 1732915620 | 34.229999 | 0 | 0.00 | 34.229999 | 34.229999 | 34.229999 | 0 |
| 1732829220 | 34.229999 | 0 | 0.00 | 34.229999 | 34.229999 | 34.229999 | 0 |
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
