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 >
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
03/12/2024	28 231	0,59%	1,35	1,35	1,378	1,374
02/12/2024	162 373	-4,07%	1,47	1,332	1,47	1,366
29/11/2024	39 859	-1,11%	1,416	1,408	1,438	1,424
28/11/2024	23 205	1,70%	1,414	1,414	1,44	1,44
27/11/2024	50 222	-1,12%	1,422	1,40	1,434	1,416
26/11/2024	57 535	0,28%	1,45	1,416	1,494	1,432
25/11/2024	154 801	-6,79%	1,54	1,398	1,55	1,428
22/11/2024	37 092	0,26%	1,524	1,52	1,55	1,532
21/11/2024	48 812	-3,54%	1,616	1,526	1,62	1,528
20/11/2024	134 656	7,76%	1,48	1,47	1,64	1,584
19/11/2024	164 950	-2,13%	1,588	1,46	1,636	1,47
18/11/2024	160 118	4,31%	1,394	1,39	1,57	1,502
15/11/2024	213 712	-5,51%	1,52	1,40	1,52	1,44
14/11/2024	247 961	-5,69%	1,50	1,49	1,588	1,524
13/11/2024	175 355	-4,04%	1,68	1,502	1,68	1,616
12/11/2024	115 059	1,57%	1,65	1,616	1,716	1,684
11/11/2024	62 140	2,98%	1,63	1,61	1,658	1,658
08/11/2024	34 123	-0,74%	1,634	1,61	1,636	1,61
07/11/2024	37 070	-0,49%	1,638	1,602	1,638	1,622
06/11/2024	36 428	-0,12%	1,64	1,616	1,666	1,63