Ionis Pharmaceuticals Inc (IONS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
1.403.483 |
3,38%
|
80,40
|
79,11
|
81,99
|
81,80
|
| 01/07/2026 |
783.236 |
-0,15%
|
79,8712
|
77,95
|
79,8712
|
79,19
|
| 30/06/2026 |
1.291.603 |
-1,74%
|
81,6986
|
79,21
|
81,6986
|
79,29
|
| 29/06/2026 |
1.589.815 |
-0,60%
|
81,37
|
79,9512
|
82,53
|
80,69
|
| 26/06/2026 |
2.042.028 |
3,68%
|
78,36
|
78,36
|
82,63
|
81,18
|
| 25/06/2026 |
1.681.200 |
2,31%
|
76,9998
|
76,26
|
79,545
|
78,34
|
| 24/06/2026 |
1.530.919 |
0,69%
|
76,58
|
76,035
|
79,00
|
76,52
|
| 23/06/2026 |
814.853 |
0,15%
|
75,21
|
75,21
|
77,31
|
75,99
|
| 18/06/2026 |
1.685.117 |
-0,26%
|
75,00
|
73,45
|
75,89
|
75,89
|
| 17/06/2026 |
896.785 |
1,55%
|
74,43
|
72,55
|
75,12
|
74,31
|
| 16/06/2026 |
517.201 |
-1,20%
|
74,40
|
72,28
|
74,40
|
73,09
|
| 15/06/2026 |
721.611 |
0,94%
|
73,86
|
72,895
|
74,898
|
73,96
|
| 12/06/2026 |
1.455.029 |
-0,74%
|
74,39
|
72,58
|
74,90
|
73,275
|
| 11/06/2026 |
1.363.634 |
0,66%
|
74,08
|
72,76
|
74,475
|
73,82
|
| 10/06/2026 |
947.089 |
-1,64%
|
74,30
|
72,77
|
75,83
|
73,32
|
| 09/06/2026 |
830.319 |
1,37%
|
73,60
|
73,53
|
75,79
|
74,58
|
| 08/06/2026 |
952.208 |
-1,26%
|
75,805
|
73,15
|
75,805
|
73,54
|
| 05/06/2026 |
1.188.588 |
-0,88%
|
75,13
|
73,82
|
75,96
|
74,48
|
| 04/06/2026 |
779.467 |
1,75%
|
74,35
|
73,82
|
75,86
|
75,13
|
| 03/06/2026 |
597.448 |
1,15%
|
72,90
|
72,0201
|
74,12
|
73,82
|
| 02/06/2026 |
1.262.826 |
-3,22%
|
75,45
|
72,56
|
75,45
|
72,97
|
| 01/06/2026 |
916.027 |
-1,46%
|
77,50
|
74,7001
|
77,50
|
75,38
|
| 29/05/2026 |
623.474 |
-1,08%
|
77,60
|
76,39
|
78,10
|
76,50
|
| 28/05/2026 |
1.090.148 |
1,10%
|
78,00
|
75,34
|
78,00
|
77,33
|
| 27/05/2026 |
794.994 |
0,55%
|
76,07
|
76,07
|
77,40
|
76,49
|
| 26/05/2026 |
533.370 |
0,68%
|
76,50
|
74,73
|
76,73
|
76,07
|
| 22/05/2026 |
924.192 |
-0,29%
|
75,78
|
75,00
|
76,80
|
75,56
|
| 21/05/2026 |
1.542.089 |
0,96%
|
75,99
|
73,70
|
76,48
|
75,78
|
| 20/05/2026 |
1.293.235 |
1,65%
|
73,01
|
73,01
|
75,685
|
75,06
|
| 19/05/2026 |
868.548 |
1,79%
|
72,99
|
72,00
|
74,15
|
73,84
|
| 18/05/2026 |
1.498.840 |
-2,30%
|
74,23
|
71,93
|
75,32
|
72,52
|
| 15/05/2026 |
797.599 |
-2,26%
|
75,30
|
73,32
|
76,01
|
74,23
|
| 14/05/2026 |
1.207.935 |
-2,47%
|
79,00
|
75,31
|
79,19
|
75,68
|
| 13/05/2026 |
891.792 |
2,33%
|
75,482
|
75,08
|
78,03
|
77,60
|
| 12/05/2026 |
839.393 |
0,60%
|
75,43
|
75,43
|
77,13
|
75,83
|
| 11/05/2026 |
962.331 |
-0,44%
|
75,71
|
74,85
|
77,02
|
75,38
|
| 08/05/2026 |
813.823 |
-0,42%
|
76,11
|
75,24
|
77,75
|
75,71
|
| 07/05/2026 |
1.113.763 |
-1,08%
|
76,35
|
74,87
|
76,695
|
76,02
|
| 06/05/2026 |
1.005.160 |
2,13%
|
75,90
|
75,29
|
77,41
|
76,85
|
| 05/05/2026 |
564.655 |
-0,27%
|
75,70
|
74,83
|
76,93
|
75,25
|
| 04/05/2026 |
734.415 |
0,24%
|
74,245
|
74,245
|
76,00
|
75,45
|
| 01/05/2026 |
1.325.029 |
0,70%
|
74,76
|
72,9401
|
76,17
|
75,28
|
| 30/04/2026 |
1.484.384 |
-0,04%
|
75,68
|
73,81
|
77,64
|
74,76
|
| 29/04/2026 |
2.128.615 |
4,19%
|
74,50
|
71,30
|
74,955
|
74,83
|
| 28/04/2026 |
1.471.395 |
-0,62%
|
72,59
|
71,175
|
73,10
|
71,78
|
| 27/04/2026 |
133.521 |
1,45%
|
74,62
|
72,23
|
75,00
|
72,23
|
| 24/04/2026 |
1.105.671 |
-1,13%
|
74,41
|
72,325
|
74,41
|
73,27
|
| 23/04/2026 |
930.575 |
-0,99%
|
75,07
|
73,23
|
75,705
|
74,09
|
| 22/04/2026 |
957.480 |
0,07%
|
74,99
|
74,01
|
75,99
|
74,83
|
| 21/04/2026 |
1.205.069 |
-0,12%
|
74,87
|
73,80
|
76,90
|
74,78
|
| 20/04/2026 |
739.656 |
-1,11%
|
75,01
|
74,59
|
75,62
|
74,87
|
| 17/04/2026 |
986.436 |
0,60%
|
75,81
|
74,95
|
76,14
|
75,71
|
| 16/04/2026 |
1.024.154 |
-2,01%
|
76,81
|
73,905
|
76,81
|
75,26
|
| 15/04/2026 |
598.876 |
0,08%
|
77,00
|
75,77
|
77,18
|
76,82
|
| 14/04/2026 |
1.003.056 |
2,42%
|
74,95
|
74,88
|
77,375
|
76,76
|
| 13/04/2026 |
1.059.065 |
-0,29%
|
75,45
|
74,56
|
77,17
|
74,95
|
| 10/04/2026 |
1.070.010 |
-1,65%
|
77,29
|
74,53
|
77,31
|
75,17
|
| 09/04/2026 |
766.179 |
1,89%
|
74,98
|
74,62
|
76,97
|
76,43
|
| 08/04/2026 |
779.830 |
1,48%
|
74,26
|
74,26
|
76,43
|
74,98
|
| 07/04/2026 |
770.019 |
-0,59%
|
74,50
|
72,42
|
74,50
|
73,89
|
| 06/04/2026 |
1.064.785 |
-0,62%
|
74,62
|
73,555
|
75,475
|
74,33
|
| 02/04/2026 |
1.028.623 |
-0,45%
|
74,13
|
73,35
|
75,13
|
74,79
|
| 01/04/2026 |
1.210.888 |
0,05%
|
76,80
|
74,7946
|
76,80
|
75,13
|
| 31/03/2026 |
1.073.955 |
3,53%
|
73,50
|
72,55
|
75,92
|
75,09
|
| 30/03/2026 |
1.087.699 |
0,51%
|
72,70
|
71,48
|
73,28
|
72,52
|
| 27/03/2026 |
1.145.963 |
-2,80%
|
73,78
|
71,865
|
74,05
|
72,15
|
| 26/03/2026 |
2.512.424 |
2,15%
|
72,61
|
70,4993
|
75,63
|
74,24
|
| 25/03/2026 |
2.131.044 |
4,33%
|
69,85
|
69,85
|
73,61
|
72,70
|
| 24/03/2026 |
914.876 |
-1,57%
|
70,55
|
68,90
|
70,80
|
69,68
|
| 23/03/2026 |
1.312.616 |
-0,35%
|
72,2613
|
70,675
|
73,15
|
70,79
|
| 20/03/2026 |
1.305.563 |
-0,34%
|
71,32
|
70,50
|
72,59
|
70,99
|
| 19/03/2026 |
1.615.111 |
-0,49%
|
71,00
|
70,70
|
72,00
|
71,32
|
| 18/03/2026 |
1.300.057 |
-0,92%
|
72,26
|
70,92
|
72,29
|
71,67
|
| 17/03/2026 |
1.386.096 |
-0,01%
|
72,35
|
71,92
|
73,29
|
72,33
|
| 16/03/2026 |
1.619.059 |
1,62%
|
71,49
|
71,3525
|
72,88
|
72,34
|
| 13/03/2026 |
1.545.319 |
-1,59%
|
72,90
|
70,42
|
74,07
|
71,19
|
| 12/03/2026 |
1.302.237 |
-3,28%
|
74,40
|
72,01
|
74,40
|
72,34
|
| 11/03/2026 |
1.379.484 |
-1,15%
|
75,40
|
74,35
|
76,00
|
74,79
|
| 10/03/2026 |
2.260.863 |
0,40%
|
74,80
|
74,51
|
77,03
|
75,66
|
| 09/03/2026 |
1.942.296 |
1,65%
|
74,04
|
73,02
|
75,63
|
75,36
|
| 06/03/2026 |
1.179.465 |
-1,52%
|
74,21
|
73,15
|
75,16
|
74,04
|
| 05/03/2026 |
2.003.065 |
-5,42%
|
79,60
|
74,27
|
79,60
|
75,16
|
| 04/03/2026 |
1.827.660 |
1,00%
|
79,99
|
77,71
|
80,05
|
79,45
|
| 03/03/2026 |
1.625.094 |
-4,03%
|
81,00
|
78,50
|
81,40
|
78,66
|
| 02/03/2026 |
1.788.218 |
1,00%
|
81,15
|
78,53
|
82,75
|
81,96
|
| 27/02/2026 |
1.604.972 |
0,66%
|
80,60
|
80,06
|
82,09
|
81,15
|
| 26/02/2026 |
2.711.294 |
-0,41%
|
80,93
|
78,92
|
82,44
|
80,60
|
| 25/02/2026 |
2.238.907 |
-5,29%
|
81,0001
|
80,47
|
85,115
|
80,93
|
| 24/02/2026 |
1.537.671 |
1,01%
|
83,80
|
83,45
|
85,88
|
85,45
|
| 23/02/2026 |
1.180.698 |
1,74%
|
83,15
|
82,71
|
84,96
|
84,60
|
| 20/02/2026 |
1.863.239 |
0,01%
|
82,92
|
81,64
|
83,63
|
83,15
|
| 19/02/2026 |
1.307.848 |
1,13%
|
82,32
|
80,48
|
83,34
|
83,145
|
| 18/02/2026 |
1.470.219 |
1,06%
|
81,51
|
80,98
|
83,06
|
82,22
|
| 17/02/2026 |
1.360.499 |
0,94%
|
80,76
|
80,2001
|
82,53
|
81,36
|
| 13/02/2026 |
1.389.282 |
-1,44%
|
81,08
|
79,78
|
82,555
|
80,60
|
| 12/02/2026 |
1.164.561 |
-3,05%
|
84,42
|
81,07
|
84,91
|
81,78
|
| 11/02/2026 |
602.313 |
0,01%
|
84,19
|
82,00
|
84,585
|
84,35
|
| 10/02/2026 |
950.667 |
-0,59%
|
86,03
|
83,5201
|
86,03
|
84,29
|
| 09/02/2026 |
1.295.736 |
-2,07%
|
86,96
|
84,61
|
86,96
|
84,79
|
| 06/02/2026 |
1.190.714 |
3,59%
|
83,58
|
83,58
|
86,58
|
86,58
|
