Innate Pharma SA (IPH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
19/12/2023	798.554	4,90%	2,60	2,42	2,685	2,46
18/12/2023	52.449	-1,47%	2,365	2,34	2,39	2,345
15/12/2023	84.307	3,48%	2,32	2,32	2,415	2,38
14/12/2023	162.722	0,00%	2,335	2,30	2,44	2,30
13/12/2023	112.617	0,44%	2,325	2,28	2,35	2,30
12/12/2023	109.429	-3,98%	2,39	2,265	2,415	2,29
11/12/2023	337.156	2,80%	2,43	2,37	2,575	2,385
08/12/2023	85.849	3,57%	2,275	2,26	2,385	2,32
07/12/2023	104.362	-0,67%	2,25	2,225	2,275	2,24
06/12/2023	19.852	-0,44%	2,26	2,25	2,29	2,255
05/12/2023	18.586	0,89%	2,24	2,24	2,29	2,265
04/12/2023	65.854	-0,44%	2,265	2,22	2,32	2,245
01/12/2023	78.819	-3,63%	2,35	2,25	2,36	2,255
30/11/2023	112.031	-1,68%	2,395	2,33	2,415	2,34
29/11/2023	107.285	4,39%	2,30	2,30	2,40	2,38
28/11/2023	31.609	-0,22%	2,31	2,28	2,33	2,28
27/11/2023	49.798	-0,65%	2,28	2,27	2,32	2,285
24/11/2023	23.133	-0,43%	2,30	2,28	2,31	2,30
23/11/2023	69.487	2,21%	2,29	2,27	2,32	2,31
22/11/2023	23.638	-1,31%	2,285	2,255	2,295	2,26
21/11/2023	38.792	-2,35%	2,345	2,28	2,35	2,29
20/11/2023	82.449	1,96%	2,30	2,28	2,37	2,345
17/11/2023	34.612	1,10%	2,27	2,27	2,335	2,30
16/11/2023	37.666	-1,94%	2,26	2,23	2,30	2,275
15/11/2023	91.292	1,75%	2,28	2,26	2,355	2,32
14/11/2023	95.352	3,87%	2,20	2,165	2,30	2,28
13/11/2023	79.498	-1,35%	2,28	2,17	2,28	2,195
10/11/2023	105.792	-3,68%	2,375	2,21	2,375	2,225
09/11/2023	100.491	-2,12%	2,33	2,285	2,40	2,31
08/11/2023	68.895	-1,67%	2,425	2,33	2,425	2,36
07/11/2023	120.821	2,13%	2,40	2,33	2,45	2,40
06/11/2023	63.046	-1,05%	2,425	2,35	2,43	2,35
03/11/2023	350.498	6,50%	2,30	2,30	2,435	2,375
02/11/2023	258.062	2,77%	2,155	2,125	2,30	2,23
01/11/2023	122.130	-4,41%	2,22	2,12	2,255	2,17
31/10/2023	151.204	-1,94%	2,26	2,22	2,30	2,27
30/10/2023	130.729	0,00%	2,315	2,265	2,39	2,315
27/10/2023	98.821	-1,07%	2,385	2,24	2,385	2,315
26/10/2023	31.725	-0,43%	2,375	2,31	2,375	2,34
25/10/2023	79.336	-5,43%	2,47	2,32	2,475	2,35
24/10/2023	75.299	0,61%	2,495	2,435	2,525	2,485
23/10/2023	102.910	5,56%	2,31	2,31	2,47	2,47
20/10/2023	71.101	2,18%	2,35	2,315	2,36	2,34
19/10/2023	57.342	-2,35%	2,35	2,26	2,39	2,29
18/10/2023	88.736	-3,10%	2,40	2,335	2,415	2,345
17/10/2023	210.595	10,76%	2,19	2,19	2,47	2,42
16/10/2023	132.859	0,69%	2,20	2,165	2,265	2,185
13/10/2023	35.772	-0,46%	2,185	2,15	2,19	2,17
12/10/2023	189.199	0,00%	2,18	2,13	2,215	2,18
11/10/2023	58.581	-1,80%	2,22	2,17	2,24	2,18
10/10/2023	149.731	-2,63%	2,34	2,215	2,34	2,22
09/10/2023	103.988	-5,39%	2,38	2,28	2,38	2,28
06/10/2023	198.825	8,32%	2,25	2,23	2,42	2,41
05/10/2023	769.287	-11,53%	2,375	2,11	2,395	2,225
04/10/2023	51.939	-1,37%	2,51	2,47	2,555	2,515
03/10/2023	51.006	-0,78%	2,52	2,52	2,575	2,55
02/10/2023	70.792	0,59%	2,60	2,51	2,61	2,57
29/09/2023	33.903	0,59%	2,57	2,54	2,58	2,555
28/09/2023	113.954	0,00%	2,525	2,49	2,57	2,54
27/09/2023	55.086	1,40%	2,50	2,50	2,56	2,54
26/09/2023	272.260	-3,65%	2,68	2,41	2,68	2,505
25/09/2023	139.711	-0,76%	2,69	2,60	2,69	2,60
22/09/2023	51.732	0,19%	2,64	2,60	2,65	2,62
21/09/2023	64.948	-0,76%	2,64	2,62	2,66	2,615
20/09/2023	69.216	0,19%	2,615	2,615	2,67	2,635
19/09/2023	51.132	-1,13%	2,71	2,61	2,71	2,63
18/09/2023	104.626	-3,45%	2,75	2,655	2,75	2,66
15/09/2023	34.835	-0,90%	2,78	2,75	2,81	2,755
14/09/2023	98.520	-1,77%	2,83	2,725	2,865	2,78
13/09/2023	74.079	-0,53%	2,815	2,81	2,87	2,83
12/09/2023	37.373	-0,52%	2,90	2,835	2,90	2,845
11/09/2023	60.058	-2,06%	2,90	2,835	2,96	2,86
08/09/2023	21.316	-0,85%	2,955	2,90	2,96	2,92
07/09/2023	144.813	2,97%	2,82	2,79	2,99	2,945
06/09/2023	104.127	-3,22%	2,96	2,825	2,96	2,86
05/09/2023	69.222	-2,15%	3,00	2,955	3,03	2,955
04/09/2023	170.474	3,78%	2,94	2,90	3,04	3,02
01/09/2023	108.381	3,38%	2,81	2,81	2,935	2,91
31/08/2023	85.039	-1,05%	2,85	2,815	2,87	2,815
30/08/2023	162.811	3,46%	2,75	2,725	2,85	2,845
29/08/2023	60.118	3,77%	2,685	2,665	2,785	2,75
28/08/2023	32.370	1,34%	2,695	2,63	2,695	2,65
25/08/2023	22.392	0,38%	2,60	2,60	2,665	2,615
24/08/2023	52.673	-1,70%	2,65	2,585	2,695	2,605
23/08/2023	80.621	0,19%	2,65	2,645	2,715	2,65
22/08/2023	30.564	-0,94%	2,66	2,635	2,67	2,645
21/08/2023	9.273	0,95%	2,715	2,67	2,725	2,67
18/08/2023	38.254	-1,49%	2,68	2,64	2,68	2,645
17/08/2023	23.121	0,00%	2,69	2,685	2,735	2,685
16/08/2023	28.044	-0,74%	2,705	2,68	2,745	2,685
15/08/2023	29.111	-2,52%	2,76	2,70	2,78	2,705
14/08/2023	24.674	0,54%	2,78	2,75	2,795	2,775
11/08/2023	19.067	1,66%	2,725	2,725	2,765	2,76
10/08/2023	15.880	0,74%	2,72	2,685	2,74	2,715
09/08/2023	11.844	0,94%	2,66	2,66	2,72	2,695
08/08/2023	25.421	-1,29%	2,75	2,665	2,75	2,67
07/08/2023	12.393	0,00%	2,77	2,70	2,78	2,705
04/08/2023	46.709	0,56%	2,73	2,69	2,735	2,705
03/08/2023	85.752	2,87%	2,60	2,60	2,71	2,69
02/08/2023	202.124	-5,08%	2,76	2,575	2,76	2,615