Innate Pharma SA (IPH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
12/12/2022	309.232	3,24%	2,11	2,11	2,246	2,168
09/12/2022	100.681	0,96%	2,072	2,072	2,104	2,10
08/12/2022	87.135	-0,95%	2,134	2,064	2,134	2,08
07/12/2022	88.064	-1,59%	2,112	2,10	2,148	2,10
06/12/2022	72.248	-1,66%	2,156	2,112	2,156	2,134
05/12/2022	110.514	-2,69%	2,238	2,17	2,25	2,17
02/12/2022	90.152	0,91%	2,22	2,17	2,24	2,23
01/12/2022	143.027	3,85%	2,15	2,12	2,21	2,21
30/11/2022	43.456	-1,39%	2,164	2,128	2,166	2,128
29/11/2022	40.411	0,84%	2,132	2,13	2,158	2,158
28/11/2022	34.324	0,19%	2,14	2,12	2,162	2,14
25/11/2022	59.883	-0,74%	2,172	2,132	2,172	2,136
24/11/2022	56.897	1,51%	2,12	2,12	2,182	2,152
23/11/2022	34.445	-0,75%	2,122	2,114	2,14	2,12
22/11/2022	81.021	-2,11%	2,18	2,116	2,18	2,136
21/11/2022	103.293	1,96%	2,14	2,12	2,198	2,182
18/11/2022	93.815	1,33%	2,112	2,10	2,152	2,14
17/11/2022	115.450	-2,58%	2,19	2,094	2,19	2,112
16/11/2022	242.963	-3,64%	2,25	2,136	2,25	2,168
15/11/2022	357.084	-4,34%	2,41	2,22	2,41	2,25
14/11/2022	1.028.765	12,11%	2,30	2,25	2,55	2,352
11/11/2022	200.986	1,85%	2,078	2,072	2,14	2,098
10/11/2022	181.945	1,78%	2,032	1,986	2,076	2,06
09/11/2022	92.092	-2,13%	2,05	2,006	2,054	2,024
08/11/2022	69.648	1,47%	2,05	2,012	2,08	2,068
07/11/2022	129.134	-0,68%	2,08	2,004	2,096	2,038
04/11/2022	156.335	-0,87%	2,02	1,994	2,052	2,052
03/11/2022	189.738	1,67%	2,052	1,997	2,072	2,07
02/11/2022	89.722	-3,51%	2,134	2,026	2,134	2,036
01/11/2022	71.051	-0,28%	2,112	2,084	2,16	2,11
31/10/2022	217.479	4,75%	2,02	2,02	2,118	2,116
28/10/2022	99.393	-0,39%	2,004	1,99	2,048	2,02
27/10/2022	116.756	-0,10%	2,06	1,99	2,06	2,028
26/10/2022	119.761	-0,49%	2,06	2,004	2,06	2,03
25/10/2022	149.287	-2,86%	2,096	1,999	2,096	2,04
24/10/2022	206.510	3,96%	2,05	2,02	2,148	2,10
21/10/2022	112.099	-2,70%	2,054	2,006	2,082	2,02
20/10/2022	121.785	1,47%	2,08	2,006	2,088	2,076
19/10/2022	108.445	-1,82%	2,10	2,026	2,102	2,046
18/10/2022	167.058	-0,76%	2,06	2,06	2,18	2,084
17/10/2022	142.373	2,04%	2,02	2,02	2,10	2,10
14/10/2022	124.021	-1,06%	2,03	2,012	2,09	2,058
13/10/2022	113.169	2,87%	2,04	1,995	2,08	2,08
12/10/2022	175.127	-3,71%	2,09	1,991	2,10	2,022
11/10/2022	136.943	0,29%	2,10	2,014	2,10	2,10
10/10/2022	62.286	0,87%	2,042	2,038	2,094	2,094
07/10/2022	145.793	-1,14%	2,096	2,032	2,12	2,076
06/10/2022	158.012	1,84%	2,10	2,002	2,10	2,10
05/10/2022	139.195	-2,74%	2,14	2,02	2,14	2,062
04/10/2022	181.249	3,72%	2,062	2,05	2,134	2,12
03/10/2022	106.627	-3,31%	2,09	2,03	2,09	2,044
30/09/2022	83.847	1,15%	2,098	2,086	2,15	2,114
29/09/2022	166.150	-5,60%	2,198	2,068	2,198	2,09
28/09/2022	141.368	-0,72%	2,25	2,13	2,25	2,214
27/09/2022	193.143	0,91%	2,18	2,152	2,248	2,23
26/09/2022	199.333	-5,31%	2,314	2,21	2,354	2,21
23/09/2022	179.107	-3,79%	2,50	2,334	2,50	2,334
22/09/2022	124.576	-1,38%	2,438	2,402	2,49	2,426
21/09/2022	69.168	-1,52%	2,47	2,442	2,478	2,46
20/09/2022	43.632	-2,42%	2,556	2,47	2,556	2,498
19/09/2022	92.938	1,99%	2,556	2,50	2,598	2,56
16/09/2022	136.375	-1,57%	2,596	2,486	2,596	2,51
15/09/2022	95.646	-1,01%	2,552	2,532	2,618	2,55
14/09/2022	138.033	-1,45%	2,606	2,528	2,606	2,576
13/09/2022	102.178	-3,33%	2,644	2,602	2,70	2,614
12/09/2022	154.762	4,48%	2,64	2,58	2,718	2,704
09/09/2022	69.695	-0,08%	2,59	2,566	2,634	2,588
08/09/2022	59.743	0,39%	2,562	2,532	2,616	2,59
07/09/2022	55.166	-3,01%	2,658	2,57	2,658	2,58
06/09/2022	47.106	0,68%	2,60	2,582	2,668	2,66
05/09/2022	64.047	-2,00%	2,69	2,57	2,69	2,642
02/09/2022	71.531	5,23%	2,592	2,57	2,698	2,696
01/09/2022	80.967	-4,40%	2,69	2,56	2,69	2,562
31/08/2022	23.230	0,38%	2,73	2,664	2,73	2,68
30/08/2022	42.667	0,15%	2,66	2,66	2,748	2,67
29/08/2022	51.928	-1,84%	2,68	2,662	2,698	2,666
26/08/2022	86.961	0,52%	2,75	2,678	2,75	2,716
25/08/2022	61.077	-2,60%	2,78	2,702	2,80	2,702
24/08/2022	59.706	2,29%	2,74	2,694	2,774	2,774
23/08/2022	61.509	0,67%	2,71	2,664	2,72	2,712
22/08/2022	79.866	-3,23%	2,77	2,69	2,80	2,694
19/08/2022	40.518	-2,04%	2,808	2,764	2,838	2,784
18/08/2022	61.230	0,85%	2,82	2,774	2,842	2,842
17/08/2022	86.921	-2,96%	2,94	2,818	2,94	2,818
16/08/2022	88.945	-0,21%	2,94	2,85	2,99	2,904
15/08/2022	139.211	3,56%	2,844	2,844	2,944	2,91
12/08/2022	103.758	-0,85%	2,844	2,806	2,91	2,81