Ipsen (IPN)

IPN
🏛️ Francia →
111.60
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 108.00 108.60 107.50 107.90 0.0M
2023-12-28 107.90 108.10 107.50 107.70 0.0M
2023-12-27 107.50 108.10 107.20 107.60 0.0M
2023-12-22 106.60 107.70 106.60 107.20 0.0M
2023-12-21 105.80 107.20 105.70 106.60 0.1M
2023-12-20 106.20 107.40 106.20 106.80 0.1M
2023-12-19 105.70 107.10 105.00 106.00 0.1M
2023-12-18 104.40 105.90 104.40 105.80 0.1M
2023-12-15 105.70 106.50 104.10 104.70 0.2M
2023-12-14 104.00 106.00 103.50 106.00 0.1M
2023-12-13 101.70 102.90 101.70 102.50 0.1M
2023-12-12 101.60 102.80 100.80 101.50 0.1M
2023-12-11 103.00 103.40 101.50 102.50 0.1M
2023-12-08 103.60 104.00 102.20 103.10 0.1M
2023-12-07 102.70 105.30 102.40 103.90 0.1M
2023-12-06 102.20 104.80 102.00 102.90 0.1M
2023-12-05 101.30 102.30 100.80 101.90 0.1M
2023-12-04 100.80 103.50 100.70 101.30 0.1M
2023-12-01 104.00 105.60 102.40 102.60 0.1M
2023-11-30 103.20 104.80 102.80 103.50 0.2M
2023-11-29 102.40 103.70 102.40 102.90 0.0M
2023-11-28 102.90 103.10 101.90 102.60 0.1M
2023-11-27 104.20 104.80 103.10 103.10 0.1M
2023-11-24 105.00 105.60 104.10 104.30 0.1M
2023-11-23 104.60 104.90 103.80 104.80 0.0M
2023-11-22 104.40 104.50 103.50 104.50 0.0M
2023-11-21 104.10 104.40 102.10 104.30 0.0M
2023-11-20 101.90 105.10 101.50 104.10 0.1M
2023-11-17 105.50 107.40 105.10 107.30 0.1M
2023-11-16 103.10 105.40 103.10 105.40 0.1M
2023-11-15 105.90 105.90 102.50 103.40 0.1M
2023-11-14 106.00 106.20 104.60 105.60 0.1M
2023-11-13 105.00 106.00 104.50 106.00 0.0M
2023-11-10 107.60 108.10 104.20 104.30 0.1M
2023-11-09 107.80 108.60 106.40 108.00 0.1M
2023-11-08 108.50 109.50 107.60 108.00 0.1M
2023-11-07 110.60 110.90 108.80 108.80 0.1M
2023-11-06 109.90 111.30 109.70 110.90 0.1M
2023-11-03 111.20 112.00 109.90 110.20 0.0M
2023-11-02 113.30 114.10 111.40 111.40 0.1M
2023-11-01 111.50 113.40 111.50 112.90 0.0M
2023-10-31 112.80 114.00 111.50 111.50 0.1M
2023-10-30 110.90 112.90 110.90 112.50 0.0M
2023-10-27 111.40 114.00 110.90 110.90 0.1M
2023-10-26 117.30 118.00 109.80 111.80 0.1M
2023-10-25 118.30 120.40 117.70 119.60 0.1M
2023-10-24 114.60 118.30 114.10 118.30 0.1M
2023-10-23 113.50 114.70 111.50 114.70 0.1M
2023-10-20 114.70 114.80 113.20 113.60 0.1M
2023-10-19 117.80 118.10 115.40 115.40 0.1M
2023-10-18 119.30 119.70 117.60 118.20 0.1M
2023-10-17 117.70 119.80 117.10 119.80 0.1M
2023-10-16 119.20 119.30 117.00 118.00 0.1M
2023-10-13 120.50 120.70 118.80 118.90 0.1M
2023-10-12 121.80 122.60 120.60 120.70 0.1M
2023-10-11 122.90 123.50 121.00 121.50 0.1M
2023-10-10 121.40 122.20 120.60 121.70 0.1M
2023-10-09 122.00 122.20 120.30 120.50 0.1M
2023-10-06 120.70 122.00 120.50 121.90 0.1M
2023-10-05 121.30 121.50 120.30 120.40 0.0M
2023-10-04 121.70 124.20 120.60 121.00 0.1M
2023-10-03 123.70 124.10 121.50 122.00 0.0M
2023-10-02 124.20 124.80 123.20 123.80 0.1M
2023-09-29 122.80 125.20 122.80 124.20 0.1M
2023-09-28 122.20 122.60 121.80 122.60 0.0M
2023-09-27 125.10 125.30 122.20 122.30 0.1M
2023-09-26 122.30 124.50 122.10 124.00 0.1M
2023-09-25 123.60 124.10 121.90 122.40 0.1M
2023-09-22 124.10 124.80 123.10 124.00 0.1M
2023-09-21 125.80 126.90 124.20 124.80 0.1M
2023-09-20 126.30 127.50 125.90 126.10 0.0M
2023-09-19 126.10 127.60 125.30 126.00 0.1M
2023-09-18 127.60 128.20 125.20 125.80 0.1M
2023-09-15 130.10 130.70 128.10 128.10 0.2M
2023-09-14 127.40 129.60 127.40 129.50 0.1M
2023-09-13 125.80 127.90 125.50 127.10 0.1M
2023-09-12 125.40 127.60 123.90 126.00 0.1M
2023-09-11 119.20 122.90 119.20 122.50 0.1M
2023-09-08 118.90 120.50 118.00 119.30 0.1M
2023-09-07 115.10 119.20 114.80 119.00 0.1M
2023-09-06 115.00 115.50 114.20 115.10 0.0M
2023-09-05 115.40 115.80 114.20 114.70 0.1M
2023-09-04 118.20 118.80 115.90 115.90 0.1M
2023-09-01 120.10 120.10 117.50 118.30 0.1M
2023-08-31 119.90 121.50 119.50 119.80 0.2M
2023-08-30 120.10 120.30 119.70 119.80 0.0M
2023-08-29 119.00 120.80 119.00 120.20 0.0M
2023-08-28 120.10 120.70 118.30 118.90 0.0M
2023-08-25 117.50 119.10 117.50 119.10 0.1M
2023-08-24 117.00 118.30 116.90 117.80 0.0M
2023-08-23 116.90 117.30 116.20 116.70 0.1M
2023-08-22 116.60 116.90 116.00 116.80 0.1M
2023-08-21 116.70 117.20 114.40 115.70 0.1M
2023-08-18 118.20 118.20 115.60 116.10 0.1M
2023-08-17 122.00 122.00 118.10 118.10 0.1M
2023-08-16 122.20 123.10 121.40 121.40 0.1M
2023-08-15 121.90 122.50 121.10 122.50 0.0M
2023-08-14 121.00 122.60 121.00 121.70 0.1M
2023-08-11 121.40 122.20 120.70 121.10 0.1M
2023-08-10 121.00 122.20 120.90 121.90 0.1M
2023-08-09 121.40 121.80 120.00 120.70 0.0M
2023-08-08 116.40 121.40 116.20 120.60 0.1M
2023-08-07 114.70 116.10 113.90 115.70 0.1M
2023-08-04 114.20 115.70 113.70 115.00 0.1M
2023-08-03 114.10 114.50 111.70 114.40 0.1M
2023-08-02 115.30 115.30 113.70 114.50 0.1M
2023-08-01 114.90 117.40 114.50 116.00 0.1M
2023-07-31 114.50 115.50 112.50 114.60 0.1M
2023-07-28 113.50 115.90 113.50 115.10 0.1M
2023-07-27 110.40 115.00 110.40 113.10 0.1M
2023-07-26 110.10 110.60 109.60 110.10 0.0M
2023-07-25 111.30 111.40 109.80 110.30 0.1M
2023-07-24 110.90 111.80 110.60 111.40 0.0M
2023-07-21 112.40 112.70 110.40 111.00 0.1M
2023-07-20 111.10 112.90 111.10 112.40 0.1M
2023-07-19 111.70 112.30 111.00 111.40 0.0M
2023-07-18 109.10 111.80 109.10 111.70 0.0M
2023-07-17 110.00 110.90 109.40 109.40 0.0M
2023-07-14 110.00 111.10 109.80 110.10 0.0M
2023-07-13 109.60 110.60 109.50 110.10 0.0M
2023-07-12 108.80 109.20 108.30 109.20 0.0M
2023-07-11 109.00 109.60 108.40 108.40 0.0M
2023-07-10 107.40 109.00 107.00 108.70 0.0M
2023-07-07 108.60 109.30 108.30 108.30 0.1M
2023-07-06 110.50 111.40 108.40 109.00 0.1M
2023-07-05 110.40 112.00 110.20 111.30 0.1M
2023-07-04 109.90 111.60 109.80 110.50 0.0M
2023-07-03 110.10 110.70 109.70 109.70 0.1M
2023-06-30 112.20 113.10 109.70 110.20 0.2M
2023-06-29 110.00 112.90 108.90 110.60 0.1M
2023-06-28 104.50 106.40 103.80 106.20 0.1M
2023-06-27 107.90 107.90 103.10 104.10 0.1M
2023-06-26 108.90 108.90 107.50 107.60 0.1M
2023-06-23 106.50 109.00 106.20 108.60 0.1M
2023-06-22 107.80 107.80 104.40 106.90 0.1M
2023-06-21 108.80 109.60 107.40 108.20 0.1M
2023-06-20 110.00 110.70 108.20 108.90 0.1M
2023-06-19 111.90 112.10 110.30 110.30 0.0M
2023-06-16 111.10 113.40 110.90 112.10 0.1M
2023-06-15 110.40 111.00 110.10 110.90 0.1M
2023-06-14 110.60 111.60 110.50 110.70 0.1M
2023-06-13 110.80 111.90 110.30 110.80 0.1M
2023-06-12 111.10 112.20 110.80 110.80 0.1M
2023-06-09 111.00 111.40 110.80 110.90 0.0M
2023-06-08 110.60 111.10 109.80 111.10 0.0M
2023-06-07 112.30 113.70 110.90 110.90 0.1M
2023-06-06 112.00 113.50 112.00 112.70 0.1M
2023-06-05 110.90 112.20 110.80 112.10 0.1M
2023-06-02 109.60 111.20 109.60 110.60 0.1M
2023-06-01 109.00 111.50 108.90 110.90 0.1M
2023-05-31 107.00 109.30 106.70 108.10 0.3M
2023-05-30 110.20 110.20 107.50 108.50 0.1M
2023-05-29 110.90 111.20 110.00 111.10 0.0M
2023-05-26 112.10 112.10 110.60 111.00 0.1M
2023-05-25 112.10 112.60 111.10 111.40 0.0M
2023-05-24 111.90 112.50 111.30 111.80 0.0M
2023-05-23 114.20 114.50 111.90 112.50 0.1M
2023-05-22 113.70 115.00 113.70 115.00 0.1M
2023-05-19 113.70 114.10 112.70 114.00 0.0M
2023-05-18 112.70 113.70 112.50 113.60 0.0M
2023-05-17 110.90 112.30 110.60 111.80 0.1M
2023-05-16 112.30 112.90 110.90 111.00 0.1M
2023-05-15 112.60 114.20 112.40 112.40 0.0M
2023-05-12 112.90 113.60 112.40 112.70 0.0M
2023-05-11 112.00 112.70 111.30 112.10 0.0M
2023-05-10 110.80 111.70 110.10 111.70 0.1M
2023-05-09 112.70 112.70 110.80 111.10 0.1M
2023-05-08 112.40 114.00 112.10 112.70 0.0M
2023-05-05 112.00 112.20 111.00 112.20 0.0M
2023-05-04 111.70 112.30 110.90 111.70 0.1M
2023-05-03 110.10 112.00 110.10 112.00 0.1M
2023-05-02 109.40 110.60 108.40 109.50 0.1M
2023-04-28 106.80 110.30 106.50 110.00 0.1M
2023-04-27 107.40 108.50 106.40 106.70 0.1M
2023-04-26 107.20 110.00 105.60 106.80 0.1M
2023-04-25 106.90 108.50 106.70 108.00 0.1M
2023-04-24 106.00 107.20 105.20 107.20 0.1M
2023-04-21 106.10 107.00 105.80 106.10 0.0M
2023-04-20 105.70 106.80 105.10 105.80 0.0M
2023-04-19 105.30 106.30 104.90 105.90 0.1M
2023-04-18 106.50 106.60 105.10 105.50 0.1M
2023-04-17 105.70 107.10 104.60 106.30 0.1M
2023-04-14 107.00 107.00 105.60 106.80 0.1M
2023-04-13 106.40 107.10 106.20 106.80 0.1M
2023-04-12 105.40 106.00 105.00 105.80 0.1M
2023-04-11 106.00 106.50 105.20 105.20 0.1M
2023-04-06 103.60 107.40 103.60 106.00 0.1M
2023-04-05 102.40 104.10 101.60 103.60 0.1M
2023-04-04 102.30 103.40 101.60 102.40 0.1M
2023-04-03 101.80 101.90 99.90 101.20 0.1M
2023-03-31 103.00 103.20 101.30 101.50 0.1M
2023-03-30 103.00 103.80 102.70 103.00 0.0M
2023-03-29 102.90 103.20 102.00 103.00 0.1M
2023-03-28 103.80 104.40 103.00 103.00 0.0M
2023-03-27 105.00 105.70 103.10 103.30 0.1M
2023-03-24 103.80 104.30 103.30 104.10 0.0M
2023-03-23 104.50 105.90 103.90 104.40 0.1M
2023-03-22 105.90 105.90 104.10 104.40 0.1M
2023-03-21 105.20 107.10 104.90 105.60 0.1M
2023-03-20 104.10 105.90 103.50 105.00 0.1M
2023-03-17 105.90 107.20 103.60 103.80 0.2M
2023-03-16 105.30 106.50 105.00 106.20 0.1M
2023-03-15 107.80 108.00 104.40 104.60 0.1M
2023-03-14 107.00 108.30 107.00 107.50 0.1M
2023-03-13 108.20 108.40 106.50 107.10 0.0M
2023-03-10 109.30 110.40 107.90 108.40 0.0M
2023-03-09 108.60 110.00 107.60 109.60 0.1M
2023-03-08 109.40 109.50 107.40 108.90 0.1M
2023-03-07 109.40 110.60 108.80 110.00 0.1M
2023-03-06 109.90 110.20 108.70 109.40 0.0M
2023-03-03 110.20 111.20 109.10 109.90 0.1M
2023-03-02 107.10 110.90 106.60 110.90 0.1M
2023-03-01 107.30 107.80 106.20 106.80 0.1M
2023-02-28 108.40 109.60 107.20 108.10 0.1M
2023-02-27 107.40 110.40 107.40 109.00 0.1M
2023-02-24 109.10 109.60 108.00 108.00 0.0M
2023-02-23 110.00 110.30 108.30 108.90 0.0M
2023-02-22 109.50 111.20 109.50 110.00 0.1M
2023-02-21 106.10 109.90 105.10 109.50 0.1M
2023-02-20 107.40 108.30 106.00 106.30 0.1M
2023-02-17 106.40 108.60 106.20 107.70 0.1M
2023-02-16 107.80 109.90 106.50 106.80 0.1M
2023-02-15 105.30 106.80 104.60 106.00 0.1M
2023-02-14 105.00 106.30 104.50 105.40 0.1M
2023-02-13 105.50 106.60 104.00 104.40 0.1M
2023-02-10 105.00 106.50 103.80 105.50 0.1M
2023-02-09 98.00 106.60 97.95 105.00 0.1M
2023-02-08 99.55 100.90 98.05 98.05 0.1M
2023-02-07 98.30 99.25 97.05 98.20 0.1M
2023-02-06 97.80 99.85 97.70 99.20 0.1M
2023-02-03 97.35 99.30 97.10 98.20 0.1M
2023-02-02 97.00 97.90 96.35 97.10 0.1M
2023-02-01 96.30 97.85 96.00 97.05 0.1M
2023-01-31 96.60 96.80 94.85 96.40 0.1M
2023-01-30 98.25 98.25 96.50 96.80 0.1M
2023-01-27 99.30 100.10 96.20 99.05 0.1M
2023-01-26 99.20 100.50 99.20 99.80 0.1M
2023-01-25 98.00 99.35 97.65 99.00 0.1M
2023-01-24 100.10 100.10 97.50 98.00 0.1M
2023-01-23 102.00 102.10 99.95 99.95 0.1M
2023-01-20 104.10 104.20 101.70 101.70 0.1M
2023-01-19 104.30 105.60 103.50 103.50 0.1M
2023-01-18 104.60 105.50 101.60 104.80 0.1M
2023-01-17 103.50 105.20 103.40 105.20 0.1M
2023-01-16 102.40 104.30 102.10 103.80 0.0M
2023-01-13 102.00 103.10 100.00 102.20 0.1M
2023-01-12 104.20 105.10 101.70 101.70 0.1M
2023-01-11 104.40 105.50 102.70 104.20 0.1M
2023-01-10 101.80 105.40 101.50 104.70 0.1M
2023-01-09 101.30 103.70 99.90 102.70 0.1M
2023-01-06 101.50 102.80 100.20 102.20 0.1M
2023-01-05 103.90 104.00 98.75 100.50 0.1M
2023-01-04 103.80 105.00 103.40 103.90 0.1M
2023-01-03 101.50 104.30 101.00 103.90 0.1M
2023-01-02 100.60 101.80 100.10 101.30 0.0M