BiG | O banco que entende os seus valores.

Innate Pharma SA (IPH)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
29/04/2025	50.490	0,66%	1,82	1,816	1,848	1,84
28/04/2025	115.013	3,98%	1,78	1,762	1,838	1,828
25/04/2025	68.828	-0,11%	1,778	1,75	1,78	1,758
24/04/2025	93.704	-2,44%	1,796	1,742	1,802	1,76
23/04/2025	336.570	5,01%	1,81	1,74	1,858	1,804
22/04/2025	47.832	-1,72%	1,744	1,718	1,744	1,718
17/04/2025	41.950	-0,46%	1,776	1,728	1,776	1,748
16/04/2025	30.609	-1,35%	1,78	1,736	1,78	1,756
15/04/2025	107.597	2,42%	1,738	1,738	1,796	1,78
14/04/2025	47.122	2,00%	1,704	1,704	1,764	1,738
11/04/2025	80.511	-0,93%	1,68	1,68	1,726	1,704
10/04/2025	136.754	4,12%	1,788	1,68	1,788	1,72
09/04/2025	128.710	-3,28%	1,65	1,614	1,69	1,652
08/04/2025	89.457	5,04%	1,73	1,67	1,77	1,708
07/04/2025	295.925	-5,68%	1,65	1,33	1,70	1,626
04/04/2025	226.096	-5,28%	1,82	1,724	1,82	1,724
03/04/2025	83.693	-1,62%	1,802	1,786	1,86	1,82
02/04/2025	65.132	0,33%	1,82	1,79	1,86	1,85
01/04/2025	113.534	1,77%	1,812	1,80	1,848	1,844
31/03/2025	164.923	-2,69%	1,82	1,79	1,836	1,812
28/03/2025	53.498	-0,75%	1,852	1,852	1,896	1,862
27/03/2025	146.921	0,97%	1,84	1,816	1,93	1,876
26/03/2025	74.852	0,87%	1,85	1,836	1,878	1,858
25/03/2025	111.025	1,10%	1,822	1,802	1,854	1,842
24/03/2025	116.386	-3,29%	1,892	1,81	1,892	1,822
21/03/2025	65.221	0,21%	1,866	1,842	1,884	1,884
20/03/2025	102.317	0,11%	1,854	1,85	1,902	1,88
19/03/2025	86.238	-0,64%	1,87	1,852	1,898	1,878
18/03/2025	69.264	0,11%	1,86	1,86	1,916	1,89
17/03/2025	120.653	0,86%	1,90	1,868	1,93	1,888
14/03/2025	58.354	-0,32%	1,87	1,86	1,90	1,872
13/03/2025	61.937	-1,26%	1,918	1,864	1,918	1,878
12/03/2025	116.906	0,42%	1,898	1,862	1,92	1,902
11/03/2025	160.475	-2,37%	1,94	1,858	1,94	1,894
10/03/2025	141.907	-4,43%	2,03	1,92	2,03	1,94
07/03/2025	108.970	2,53%	1,96	1,954	2,055	2,03
06/03/2025	127.246	-1,98%	2,015	1,946	2,025	1,98
05/03/2025	208.995	1,92%	1,924	1,924	2,06	2,02
04/03/2025	244.147	-4,25%	2,05	1,916	2,065	1,982
03/03/2025	176.017	-2,59%	2,10	2,05	2,14	2,07
28/02/2025	163.878	-3,63%	2,20	2,105	2,20	2,125
27/02/2025	114.643	-1,12%	2,21	2,18	2,255	2,205
26/02/2025	195.662	3,24%	2,14	2,14	2,25	2,23
25/02/2025	450.620	-4,85%	2,38	2,15	2,42	2,16
24/02/2025	286.859	3,18%	2,195	2,145	2,285	2,27
21/02/2025	257.282	4,76%	2,085	2,07	2,205	2,20
20/02/2025	181.918	-2,55%	2,15	2,055	2,15	2,10
19/02/2025	407.899	1,41%	2,175	2,025	2,205	2,155
18/02/2025	1.502.491	1,68%	2,115	2,06	2,50	2,125
17/02/2025	395.571	8,63%	2,025	1,972	2,09	2,09
14/02/2025	79.108	0,42%	1,916	1,916	1,968	1,924
13/02/2025	42.317	0,84%	1,90	1,90	1,93	1,916
12/02/2025	108.282	-1,25%	1,916	1,87	1,948	1,90
11/02/2025	45.676	-1,03%	1,95	1,91	1,95	1,924
10/02/2025	156.827	-0,72%	1,958	1,812	1,958	1,944
07/02/2025	86.424	-2,59%	1,982	1,94	2,005	1,958
06/02/2025	203.334	4,04%	1,97	1,95	2,04	2,01
05/02/2025	173.812	-1,03%	1,958	1,902	1,988	1,932
04/02/2025	370.548	10,53%	1,768	1,754	2,05	1,952
03/02/2025	73.104	-1,89%	1,79	1,74	1,80	1,766
31/01/2025	90.829	3,09%	1,73	1,73	1,82	1,80
30/01/2025	47.037	1,75%	1,73	1,714	1,748	1,746
29/01/2025	27.029	-1,04%	1,736	1,716	1,748	1,716
28/01/2025	67.358	-1,03%	1,72	1,71	1,74	1,734
27/01/2025	290.150	2,58%	1,71	1,71	1,88	1,752
24/01/2025	38.761	-0,23%	1,724	1,702	1,728	1,708
23/01/2025	60.210	-1,84%	1,712	1,702	1,722	1,712
22/01/2025	43.948	-0,34%	1,75	1,74	1,788	1,744
21/01/2025	27.900	1,39%	1,708	1,704	1,75	1,75
20/01/2025	63.088	-0,35%	1,73	1,708	1,77	1,726
17/01/2025	63.177	-0,46%	1,748	1,726	1,756	1,732
16/01/2025	83.806	-1,70%	1,736	1,736	1,764	1,74
15/01/2025	134.251	-2,85%	1,84	1,73	1,84	1,77
14/01/2025	54.682	-1,09%	1,806	1,804	1,838	1,822
13/01/2025	95.996	1,88%	1,81	1,80	1,85	1,842
09/01/2025	59.589	-2,85%	1,822	1,762	1,822	1,808
08/01/2025	40.878	-1,51%	1,85	1,82	1,866	1,822
07/01/2025	56.208	-1,07%	1,87	1,842	1,878	1,85
06/01/2025	109.724	-2,20%	1,92	1,86	1,926	1,87
03/01/2025	20.835	1,16%	1,88	1,88	1,928	1,912
02/01/2025	74.921	-2,17%	1,90	1,862	1,90	1,89
31/12/2024	0	-0,31%	1,92	1,91	1,954	1,932
30/12/2024	33.687	-0,62%	1,958	1,92	1,958	1,938
27/12/2024	95.444	1,56%	1,95	1,91	1,96	1,95
26/12/2024	0	-0,72%	1,95	1,914	1,95	1,92
24/12/2024	0	-0,72%	1,95	1,914	1,95	1,934
23/12/2024	88.949	0,52%	1,92	1,92	2,03	1,934
20/12/2024	112.636	-4,28%	2,00	1,90	2,00	1,924
19/12/2024	131.269	1,72%	1,92	1,906	2,085	2,01
18/12/2024	0	-3,37%	2,00	1,94	2,00	1,976
17/12/2024	374.258	-4,44%	2,11	1,94	2,11	2,045
16/12/2024	1.288.712	12,63%	2,38	2,14	2,49	2,14
13/12/2024	579.444	22,58%	1,532	1,39	1,90	1,90
12/12/2024	114.302	-3,13%	1,628	1,55	1,628	1,55
11/12/2024	149.831	-5,55%	1,75	1,576	1,75	1,60
10/12/2024	473.591	1,93%	1,796	1,624	1,826	1,694
09/12/2024	1.069.166	12,15%	1,53	1,50	1,89	1,662
06/12/2024	279.325	8,81%	1,42	1,404	1,518	1,482
05/12/2024	75.115	-4,49%	1,402	1,36	1,43	1,362
04/12/2024	65.243	3,79%	1,364	1,36	1,428	1,426