Ipsen SA (IPN)

IPN
🏛️ France →
111.60
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 81.34 81.38 80.42 80.50 0.0M
2021-12-30 80.62 81.76 80.08 81.72 0.1M
2021-12-29 80.96 81.04 79.86 80.58 0.0M
2021-12-28 80.00 81.26 79.90 81.00 0.1M
2021-12-27 79.00 79.80 78.50 79.76 0.0M
2021-12-24 78.90 80.30 78.88 79.00 0.0M
2021-12-23 79.30 79.52 77.48 78.94 0.1M
2021-12-22 79.20 79.50 78.18 79.50 0.1M
2021-12-21 79.88 80.30 77.34 79.20 0.1M
2021-12-20 82.30 82.30 78.42 79.54 0.2M
2021-12-17 93.50 94.00 85.40 85.86 0.3M
2021-12-16 93.28 94.42 93.28 93.38 0.1M
2021-12-15 90.28 91.82 90.14 91.66 0.1M
2021-12-14 93.50 94.56 90.26 90.30 0.1M
2021-12-13 91.76 93.76 91.42 93.32 0.1M
2021-12-10 91.76 92.32 90.36 91.46 0.1M
2021-12-09 91.02 92.46 91.00 92.00 0.1M
2021-12-08 90.50 92.26 90.50 90.74 0.1M
2021-12-07 89.02 90.72 89.02 90.46 0.1M
2021-12-06 87.06 89.30 87.06 88.52 0.1M
2021-12-03 87.18 87.54 86.24 86.80 0.1M
2021-12-02 86.50 87.60 86.16 86.94 0.1M
2021-12-01 86.32 87.98 85.80 86.80 0.1M
2021-11-30 86.14 87.26 85.38 86.14 0.2M
2021-11-29 88.78 89.74 86.78 86.78 0.1M
2021-11-26 88.70 90.18 87.08 89.00 0.1M
2021-11-25 91.00 92.14 89.92 90.18 0.0M
2021-11-24 89.52 90.50 89.44 90.28 0.1M
2021-11-23 89.50 90.30 88.70 89.56 0.1M
2021-11-22 90.22 90.90 89.66 89.84 0.1M
2021-11-19 89.60 91.18 88.50 90.28 0.1M
2021-11-18 90.52 90.88 89.56 89.70 0.1M
2021-11-17 90.50 91.76 89.70 90.44 0.1M
2021-11-16 91.68 92.02 90.62 90.74 0.1M
2021-11-15 90.46 92.58 90.38 91.80 0.1M
2021-11-12 89.02 91.86 88.50 90.32 0.1M
2021-11-11 86.46 89.18 85.86 89.00 0.1M
2021-11-10 85.18 86.76 84.60 86.36 0.1M
2021-11-09 85.70 86.14 84.64 85.14 0.1M
2021-11-08 85.88 87.74 85.88 85.94 0.1M
2021-11-05 89.18 90.34 85.84 85.92 0.1M
2021-11-04 91.90 92.50 91.34 91.54 0.1M
2021-11-03 91.00 91.78 90.02 91.74 0.1M
2021-11-02 90.00 91.54 89.50 91.00 0.1M
2021-11-01 89.68 90.74 89.54 90.16 0.1M
2021-10-29 88.34 89.70 88.34 89.40 0.1M
2021-10-28 88.50 89.24 88.08 88.72 0.1M
2021-10-27 89.12 89.28 88.00 88.26 0.1M
2021-10-26 89.04 90.96 88.54 89.04 0.1M
2021-10-25 87.68 89.28 87.46 89.00 0.1M
2021-10-22 87.00 88.98 86.82 87.54 0.1M
2021-10-21 86.50 88.82 84.10 86.68 0.2M
2021-10-20 85.66 86.76 84.78 85.54 0.1M
2021-10-19 83.80 86.50 83.00 86.24 0.1M
2021-10-18 86.04 87.66 85.92 86.56 0.1M
2021-10-15 86.68 86.90 85.08 86.26 0.1M
2021-10-14 86.50 86.88 84.96 86.48 0.1M
2021-10-13 87.38 87.66 85.82 86.02 0.1M
2021-10-12 86.50 87.80 85.16 87.60 0.2M
2021-10-11 85.64 87.30 85.20 86.90 0.1M
2021-10-08 85.90 86.14 84.90 85.34 0.1M
2021-10-07 84.44 86.42 84.20 85.92 0.1M
2021-10-06 83.50 84.00 82.30 84.00 0.1M
2021-10-05 82.94 84.60 82.70 84.08 0.1M
2021-10-04 82.88 83.34 82.24 82.94 0.1M
2021-10-01 81.86 83.80 81.18 83.28 0.1M
2021-09-30 81.36 82.72 81.32 82.56 0.1M
2021-09-29 81.14 81.84 80.88 80.88 0.1M
2021-09-28 81.32 81.72 80.88 81.00 0.1M
2021-09-27 82.16 82.28 81.26 81.46 0.1M
2021-09-24 82.84 83.00 81.84 81.84 0.1M
2021-09-23 83.40 83.96 82.72 82.74 0.0M
2021-09-22 83.20 83.72 82.90 83.06 0.1M
2021-09-21 82.12 83.16 81.62 82.90 0.1M
2021-09-20 81.96 82.40 80.20 82.38 0.1M
2021-09-17 82.68 84.10 82.08 82.32 0.2M
2021-09-16 81.30 83.02 81.22 82.56 0.1M
2021-09-15 80.40 81.32 80.40 81.08 0.1M
2021-09-14 79.60 80.84 79.60 80.42 0.1M
2021-09-13 79.98 80.78 79.70 79.70 0.1M
2021-09-10 81.42 81.42 79.12 79.62 0.1M
2021-09-09 82.38 82.50 80.60 81.42 0.1M
2021-09-08 82.06 82.84 81.88 82.60 0.1M
2021-09-07 82.84 83.12 82.10 82.24 0.1M
2021-09-06 83.06 83.30 82.16 82.98 0.1M
2021-09-03 84.26 84.52 82.44 82.82 0.1M
2021-09-02 83.74 84.82 83.66 84.26 0.1M
2021-09-01 85.00 85.26 83.26 83.38 0.1M
2021-08-31 83.52 84.94 83.40 84.68 0.2M
2021-08-30 82.90 83.88 82.52 83.58 0.0M
2021-08-27 82.54 83.26 82.48 82.94 0.1M
2021-08-26 82.90 83.26 82.12 82.58 0.1M
2021-08-25 83.14 83.76 82.54 83.06 0.1M
2021-08-24 84.06 84.38 83.00 83.00 0.1M
2021-08-23 83.82 84.08 82.10 83.86 0.1M
2021-08-20 83.38 84.16 83.26 83.46 0.1M
2021-08-19 83.02 83.28 81.84 83.28 0.1M
2021-08-18 84.80 85.34 83.20 83.76 0.1M
2021-08-17 82.40 84.84 81.60 84.82 0.1M
2021-08-16 80.28 83.40 80.16 82.68 0.2M
2021-08-13 86.50 86.94 80.26 80.50 0.3M
2021-08-12 91.08 92.38 90.42 92.22 0.1M
2021-08-11 90.68 91.34 90.00 91.34 0.1M
2021-08-10 91.00 91.78 90.24 90.40 0.1M
2021-08-09 90.10 91.30 89.92 90.96 0.0M
2021-08-06 90.18 90.34 89.50 89.68 0.1M
2021-08-05 90.72 90.90 89.84 89.96 0.1M
2021-08-04 91.28 91.28 90.20 90.52 0.1M
2021-08-03 90.82 91.56 90.06 91.22 0.1M
2021-08-02 90.52 91.50 89.78 90.68 0.1M
2021-07-30 88.44 90.42 88.18 90.10 0.1M
2021-07-29 86.90 91.30 86.70 88.52 0.2M
2021-07-28 86.20 86.60 85.70 86.02 0.1M
2021-07-27 86.26 86.86 86.00 86.18 0.1M
2021-07-26 86.90 87.16 86.04 86.38 0.1M
2021-07-23 86.94 87.50 86.30 86.92 0.1M
2021-07-22 86.50 87.14 86.26 86.54 0.1M
2021-07-21 87.00 87.84 85.70 86.26 0.1M
2021-07-20 86.62 87.06 85.86 86.50 0.1M
2021-07-19 88.04 88.10 85.20 86.38 0.1M
2021-07-16 87.12 88.64 86.74 88.56 0.1M
2021-07-15 87.68 87.68 86.54 86.84 0.1M
2021-07-14 87.06 88.06 86.62 87.62 0.1M
2021-07-13 87.48 87.50 86.22 87.08 0.1M
2021-07-12 88.00 88.64 87.42 87.56 0.1M
2021-07-09 87.48 88.96 87.48 88.00 0.1M
2021-07-08 86.50 87.76 86.50 87.44 0.1M
2021-07-07 87.46 87.96 86.28 86.68 0.1M
2021-07-06 87.20 87.64 86.48 87.40 0.1M
2021-07-05 87.72 87.86 87.40 87.46 0.0M
2021-07-02 88.40 88.78 87.48 87.48 0.1M
2021-07-01 88.10 89.16 87.32 88.38 0.1M
2021-06-30 86.80 87.90 86.02 87.72 0.1M
2021-06-29 85.82 87.26 85.62 87.04 0.1M
2021-06-28 90.10 90.78 84.56 85.58 0.3M
2021-06-25 90.40 90.74 89.68 90.46 0.1M
2021-06-24 90.62 90.94 90.08 90.24 0.1M
2021-06-23 90.42 91.26 90.10 90.40 0.1M
2021-06-22 88.46 90.60 88.30 90.26 0.1M
2021-06-21 88.84 89.02 87.90 88.30 0.1M
2021-06-18 90.38 90.76 88.74 89.20 0.4M
2021-06-17 90.44 91.26 89.74 90.30 0.2M
2021-06-16 90.00 90.72 89.88 90.66 0.2M
2021-06-15 91.24 91.36 90.00 90.00 0.1M
2021-06-14 91.78 92.52 90.28 91.22 0.2M
2021-06-11 92.50 93.14 91.70 91.96 0.2M
2021-06-10 90.84 92.30 90.64 92.30 0.2M
2021-06-09 87.68 90.68 87.44 90.60 0.2M
2021-06-08 87.20 88.68 87.14 87.80 0.2M
2021-06-07 85.80 87.76 85.76 87.38 0.1M
2021-06-04 85.16 86.20 84.68 85.96 0.1M
2021-06-03 84.62 85.46 84.06 85.00 0.1M
2021-06-02 85.94 86.60 84.64 84.84 0.1M
2021-06-01 83.42 85.68 83.12 85.40 0.2M
2021-05-31 85.14 85.38 82.76 82.78 0.1M
2021-05-28 86.10 86.50 84.66 85.66 0.1M
2021-05-27 85.78 87.20 85.30 86.40 0.3M
2021-05-26 84.92 85.66 84.40 85.66 0.1M
2021-05-25 86.36 86.48 84.66 84.90 0.1M
2021-05-24 85.02 86.58 85.02 86.54 0.1M
2021-05-21 84.88 85.66 84.46 85.22 0.2M
2021-05-20 83.80 85.36 83.80 84.80 0.1M
2021-05-19 83.14 84.00 82.58 83.72 0.1M
2021-05-18 84.06 84.06 82.04 83.60 0.1M
2021-05-17 82.68 84.70 82.54 84.00 0.2M
2021-05-14 82.32 82.78 81.54 82.62 0.1M
2021-05-13 81.22 82.00 80.18 82.00 0.1M
2021-05-12 79.50 81.34 79.50 81.22 0.1M
2021-05-11 79.48 79.90 78.08 79.90 0.2M
2021-05-10 80.34 80.68 79.88 80.06 0.1M
2021-05-07 79.42 80.78 79.14 80.46 0.2M
2021-05-06 79.42 79.96 79.00 79.26 0.2M
2021-05-05 78.48 79.40 78.14 79.28 0.1M
2021-05-04 80.40 80.40 78.02 78.16 0.1M
2021-05-03 80.50 80.52 79.90 80.22 0.1M
2021-04-30 80.52 81.30 80.16 80.44 0.1M
2021-04-29 81.50 81.50 79.84 80.40 0.1M
2021-04-28 80.94 82.28 80.74 81.38 0.1M
2021-04-27 81.34 81.94 80.68 80.88 0.1M
2021-04-26 80.12 81.64 79.90 81.52 0.1M
2021-04-23 79.78 80.42 79.50 80.04 0.1M
2021-04-22 79.42 80.30 79.24 79.86 0.1M
2021-04-21 78.10 79.18 78.06 79.18 0.1M
2021-04-20 78.30 79.40 77.50 78.08 0.2M
2021-04-19 77.48 79.20 77.36 78.82 0.1M
2021-04-16 76.48 77.66 76.00 77.18 0.2M
2021-04-15 74.92 76.62 74.20 76.00 0.1M
2021-04-14 76.10 76.16 74.42 74.66 0.1M
2021-04-13 75.44 76.00 74.70 75.80 0.2M
2021-04-12 75.46 75.84 75.02 75.18 0.1M
2021-04-09 77.02 77.28 75.22 75.50 0.2M
2021-04-08 76.58 77.16 75.40 76.98 0.2M
2021-04-07 75.48 77.98 75.10 76.42 0.4M
2021-04-06 74.20 76.00 73.84 75.26 0.2M
2021-04-01 73.16 74.86 72.02 73.80 0.2M
2021-03-31 70.00 75.05 70.00 73.15 0.3M
2021-03-30 69.65 70.25 69.50 70.00 0.2M
2021-03-29 68.15 70.05 68.15 69.55 0.1M
2021-03-26 68.00 69.05 68.00 68.20 0.1M
2021-03-25 67.10 68.55 66.55 68.20 0.1M
2021-03-24 68.45 68.45 67.25 67.40 0.1M
2021-03-23 69.30 69.40 68.05 68.55 0.1M
2021-03-22 68.20 69.15 67.50 69.15 0.1M
2021-03-19 66.75 68.35 66.75 68.00 0.2M
2021-03-18 66.90 68.45 66.80 66.95 0.1M
2021-03-17 67.60 67.80 66.20 66.85 0.2M
2021-03-16 67.20 68.20 67.10 67.55 0.1M
2021-03-15 66.75 67.30 66.50 67.10 0.1M
2021-03-12 67.60 68.45 66.50 66.50 0.1M
2021-03-11 68.90 69.60 67.45 67.80 0.2M
2021-03-10 66.85 68.90 66.55 68.70 0.2M
2021-03-09 66.35 68.15 65.90 66.85 0.2M
2021-03-08 70.15 70.55 65.90 66.35 0.3M
2021-03-05 69.95 71.45 69.60 70.00 0.1M
2021-03-04 70.40 71.00 69.75 70.70 0.1M
2021-03-03 70.30 70.90 69.75 70.45 0.1M
2021-03-02 70.65 70.90 69.95 70.20 0.1M
2021-03-01 71.10 72.70 70.60 70.75 0.1M
2021-02-26 70.65 71.85 69.70 70.65 0.1M
2021-02-25 71.65 71.95 70.80 71.10 0.1M
2021-02-24 69.70 71.85 69.70 71.50 0.1M
2021-02-23 70.70 71.10 69.75 69.90 0.1M
2021-02-22 70.10 71.10 69.30 70.40 0.1M
2021-02-19 70.80 71.85 70.05 70.25 0.1M
2021-02-18 71.00 71.45 70.05 70.90 0.1M
2021-02-17 71.00 71.45 69.55 70.95 0.1M
2021-02-16 72.50 72.50 70.75 71.10 0.1M
2021-02-15 74.90 75.35 72.45 72.50 0.1M
2021-02-12 74.70 76.00 73.40 74.40 0.1M
2021-02-11 75.90 78.10 74.75 75.55 0.2M
2021-02-10 75.50 76.05 74.30 75.60 0.1M
2021-02-09 74.50 75.20 73.35 75.20 0.1M
2021-02-08 75.80 76.30 73.75 73.90 0.1M
2021-02-05 75.25 75.70 74.60 75.55 0.1M
2021-02-04 74.35 75.10 73.85 75.10 0.1M
2021-02-03 73.50 74.45 72.85 74.35 0.1M
2021-02-02 74.00 74.00 72.55 73.05 0.1M
2021-02-01 72.30 74.55 72.00 73.65 0.1M
2021-01-29 71.80 72.50 70.85 72.05 0.1M
2021-01-28 71.00 72.45 70.15 72.10 0.1M
2021-01-27 71.35 72.05 70.25 71.65 0.1M
2021-01-26 71.05 71.85 70.30 71.35 0.1M
2021-01-25 72.45 72.95 70.85 71.30 0.1M
2021-01-22 70.80 72.00 69.25 72.00 0.1M
2021-01-21 73.55 74.20 71.45 71.80 0.1M
2021-01-20 73.10 74.50 72.70 73.10 0.1M
2021-01-19 71.50 73.75 70.95 73.65 0.1M
2021-01-18 71.85 72.35 70.85 71.05 0.0M
2021-01-15 72.50 72.50 70.40 72.30 0.1M
2021-01-14 68.50 72.40 68.40 72.25 0.2M
2021-01-13 69.20 70.00 67.90 68.40 0.1M
2021-01-12 69.60 70.35 69.00 69.45 0.1M
2021-01-11 69.00 69.60 68.30 69.45 0.1M
2021-01-08 68.40 69.25 68.00 69.25 0.1M
2021-01-07 68.85 69.50 68.10 68.40 0.1M
2021-01-06 67.60 68.65 66.55 68.35 0.1M
2021-01-05 67.25 67.85 66.35 67.55 0.1M
2021-01-04 68.50 69.00 66.75 67.40 0.1M