Innate Pharma SA (IPH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	55.716	0,78%	2,57	2,54	2,585	2,57
02/05/2023	81.702	-1,92%	2,605	2,54	2,63	2,55
01/05/2023	61.778	0,78%	2,58	2,53	2,625	2,60
28/04/2023	61.778	0,78%	2,58	2,53	2,625	2,60
27/04/2023	344.147	-3,01%	2,63	2,495	2,67	2,58
26/04/2023	58.474	1,33%	2,63	2,615	2,68	2,66
25/04/2023	146.417	-2,96%	2,70	2,605	2,715	2,625
24/04/2023	103.730	-2,17%	2,775	2,70	2,79	2,705
21/04/2023	108.627	-2,98%	2,81	2,765	2,835	2,765
20/04/2023	38.521	-0,70%	2,86	2,84	2,88	2,85
19/04/2023	84.831	-3,53%	3,025	2,84	3,025	2,87
18/04/2023	44.219	-0,67%	3,01	2,975	3,025	2,975
17/04/2023	55.990	-0,83%	3,015	2,985	3,055	2,995
14/04/2023	167.874	-2,58%	3,10	3,00	3,145	3,02
13/04/2023	232.310	0,98%	3,05	3,05	3,20	3,10
12/04/2023	56.722	-0,81%	3,07	3,045	3,12	3,07
11/04/2023	204.010	2,31%	3,045	3,045	3,14	3,095
10/04/2023	105.142	2,72%	2,92	2,915	3,04	3,025
06/04/2023	105.142	2,72%	2,92	2,915	3,04	3,025
05/04/2023	176.620	-4,07%	3,03	2,91	3,07	2,945
04/04/2023	166.275	2,33%	3,03	3,02	3,09	3,07
03/04/2023	892.743	11,77%	3,045	2,97	3,14	3,00
31/03/2023	44.301	0,08%	2,704	2,658	2,724	2,684
30/03/2023	74.116	1,90%	2,63	2,588	2,758	2,682
29/03/2023	92.091	0,69%	2,60	2,548	2,638	2,632
28/03/2023	67.759	-1,06%	2,656	2,578	2,656	2,614
27/03/2023	116.739	2,48%	2,56	2,55	2,656	2,642
24/03/2023	254.241	-6,59%	2,80	2,54	2,82	2,578
23/03/2023	191.403	-5,93%	2,89	2,75	2,958	2,76
22/03/2023	76.348	0,62%	2,88	2,88	2,96	2,934
21/03/2023	93.684	1,60%	2,94	2,78	2,94	2,916
20/03/2023	110.752	3,46%	2,80	2,722	2,92	2,87
17/03/2023	103.730	-1,70%	2,85	2,75	2,888	2,774
16/03/2023	81.486	-0,35%	2,87	2,784	2,898	2,822
15/03/2023	140.879	-4,97%	3,00	2,82	3,00	2,832
14/03/2023	113.012	1,02%	2,95	2,93	3,02	2,98
13/03/2023	222.930	-1,01%	2,934	2,822	3,12	2,95
10/03/2023	161.255	-2,30%	2,986	2,89	3,01	2,98
09/03/2023	128.426	-1,29%	3,07	3,046	3,142	3,05
08/03/2023	278.619	4,53%	2,942	2,92	3,096	3,09
07/03/2023	137.646	0,41%	2,958	2,898	3,08	2,956
06/03/2023	158.021	4,25%	2,848	2,824	3,05	2,944
03/03/2023	79.315	-1,26%	2,85	2,802	2,876	2,824
02/03/2023	195.535	-5,30%	2,932	2,824	2,95	2,86
01/03/2023	154.433	7,78%	2,79	2,79	3,15	3,02
28/02/2023	33.198	-0,14%	2,78	2,78	2,844	2,802
27/02/2023	69.027	0,72%	2,844	2,788	2,858	2,806
24/02/2023	38.223	-1,56%	2,83	2,786	2,892	2,786
23/02/2023	130.277	0,36%	2,784	2,78	2,878	2,83
22/02/2023	142.535	-2,83%	2,866	2,756	2,88	2,82
21/02/2023	89.226	0,49%	2,88	2,842	2,932	2,902
20/02/2023	187.762	-4,50%	3,01	2,888	3,03	2,888
17/02/2023	79.515	-1,50%	3,056	3,01	3,062	3,024
16/02/2023	74.093	0,33%	3,05	3,05	3,098	3,07
15/02/2023	222.664	-3,10%	3,15	3,02	3,17	3,06
14/02/2023	47.636	-0,38%	3,17	3,146	3,21	3,158
13/02/2023	48.942	-0,31%	3,158	3,158	3,198	3,17
10/02/2023	39.954	0,25%	3,152	3,144	3,18	3,18
09/02/2023	111.491	-2,82%	3,22	3,154	3,252	3,172
08/02/2023	124.669	1,68%	3,21	3,182	3,35	3,264
07/02/2023	49.179	0,82%	3,17	3,16	3,216	3,21
06/02/2023	88.713	-1,97%	3,26	3,16	3,26	3,184
03/02/2023	116.752	0,81%	3,22	3,136	3,25	3,248
02/02/2023	103.065	1,00%	3,20	3,20	3,282	3,222
01/02/2023	105.840	-0,31%	3,166	3,128	3,286	3,19
31/01/2023	240.329	-0,50%	3,182	3,114	3,238	3,20
30/01/2023	99.410	-0,74%	3,20	3,18	3,25	3,216
27/01/2023	261.799	-0,25%	3,25	3,156	3,298	3,24
26/01/2023	224.088	-3,05%	3,35	3,206	3,40	3,248
25/01/2023	153.343	-0,30%	3,40	3,342	3,48	3,35
24/01/2023	252.613	-3,84%	3,50	3,322	3,522	3,36
23/01/2023	332.257	5,94%	3,298	3,202	3,58	3,494
20/01/2023	192.052	-2,02%	3,364	3,292	3,468	3,298
19/01/2023	302.435	-3,99%	3,50	3,35	3,50	3,366
18/01/2023	231.019	-2,61%	3,648	3,506	3,70	3,506
17/01/2023	519.000	-1,64%	3,78	3,502	3,792	3,60
16/01/2023	1.102.711	9,45%	3,45	3,418	3,80	3,66
13/01/2023	289.789	3,08%	3,286	3,26	3,38	3,344
12/01/2023	266.186	-4,31%	3,36	3,238	3,426	3,244
11/01/2023	521.002	5,21%	3,20	3,16	3,49	3,39
10/01/2023	181.813	1,45%	3,17	3,10	3,27	3,222
09/01/2023	243.530	-0,31%	3,17	3,112	3,216	3,176
06/01/2023	86.168	-1,18%	3,22	3,148	3,24	3,186
05/01/2023	377.835	4,20%	3,08	3,08	3,32	3,224
04/01/2023	437.618	-6,24%	3,35	3,062	3,35	3,094
03/01/2023	373.343	0,79%	3,26	3,234	3,39	3,30
02/01/2023	725.846	-0,49%	3,418	3,21	3,58	3,274
30/12/2022	661.059	-3,75%	3,40	3,248	3,47	3,29
29/12/2022	1.110.599	13,03%	3,008	2,942	3,492	3,418
28/12/2022	627.370	-0,98%	3,054	2,958	3,14	3,024
27/12/2022	1.234.399	18,46%	2,622	2,60	3,23	3,054
23/12/2022	354.041	0,00%	2,602	2,516	2,63	2,578
22/12/2022	196.975	2,96%	2,50	2,50	2,598	2,578
21/12/2022	279.942	-0,32%	2,50	2,44	2,54	2,504
20/12/2022	789.217	-1,41%	2,486	2,40	2,648	2,512
19/12/2022	2.481.382	24,17%	2,42	2,262	2,69	2,548
16/12/2022	75.520	-1,91%	2,10	2,05	2,10	2,052
15/12/2022	104.357	-0,95%	2,106	2,092	2,13	2,092
14/12/2022	57.975	-0,47%	2,12	2,102	2,136	2,112
13/12/2022	175.460	-2,12%	2,184	2,12	2,20	2,122