Ionis Pharmaceuticals Inc (IONS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
2.823.345 |
0,98%
|
44,69
|
44,22
|
45,25
|
44,875
|
| 18/09/2026 |
2.298.229 |
-5,04%
|
46,50
|
44,29
|
47,01
|
44,44
|
| 17/09/2026 |
2.125.656 |
4,28%
|
45,26
|
45,02
|
47,42
|
46,75
|
| 16/09/2026 |
4.348.283 |
-4,89%
|
47,40
|
44,66
|
47,8515
|
44,84
|
| 15/09/2026 |
4.255.813 |
-8,15%
|
51,84
|
46,715
|
51,84
|
47,25
|
| 14/09/2026 |
3.699.061 |
-5,11%
|
54,11
|
51,31
|
55,50
|
51,44
|
| 11/09/2026 |
1.254.254 |
-2,59%
|
55,98
|
54,16
|
56,15
|
54,21
|
| 10/09/2026 |
1.588.822 |
-0,66%
|
55,50
|
54,91
|
56,00
|
55,65
|
| 09/09/2026 |
1.859.501 |
-1,22%
|
56,25
|
55,705
|
56,9569
|
56,02
|
| 08/09/2026 |
6.112.966 |
-2,37%
|
52,18
|
52,15
|
57,4292
|
56,71
|
| 04/09/2026 |
1.198.504 |
-0,05%
|
58,57
|
57,7792
|
58,96
|
58,09
|
| 03/09/2026 |
2.725.847 |
-5,28%
|
59,4807
|
57,47
|
60,42
|
58,13
|
| 02/09/2026 |
1.016.669 |
2,44%
|
60,35
|
59,775
|
61,77
|
61,33
|
| 01/09/2026 |
847.729 |
-0,83%
|
60,29
|
59,50
|
60,99
|
59,88
|
| 31/08/2026 |
963.199 |
-1,07%
|
61,25
|
59,70
|
61,25
|
60,36
|
| 28/08/2026 |
1.118.444 |
-2,21%
|
61,54
|
60,35
|
61,7047
|
61,05
|
| 27/08/2026 |
964.626 |
-1,47%
|
63,28
|
62,34
|
63,28
|
62,43
|
| 26/08/2026 |
1.321.686 |
-0,32%
|
63,95
|
62,44
|
63,95
|
63,36
|
| 25/08/2026 |
1.643.901 |
2,47%
|
62,6382
|
62,19
|
64,18
|
63,57
|
| 24/08/2026 |
1.316.902 |
3,88%
|
60,42
|
59,70
|
62,07
|
62,04
|
| 21/08/2026 |
1.634.100 |
1,67%
|
59,45
|
59,3065
|
60,915
|
59,74
|
| 20/08/2026 |
1.229.964 |
-3,38%
|
60,50
|
58,61
|
60,50
|
58,76
|
| 19/08/2026 |
1.519.441 |
1,96%
|
60,22
|
59,61
|
61,355
|
60,80
|
| 18/08/2026 |
1.305.207 |
1,62%
|
58,5363
|
58,52
|
60,19
|
59,62
|
| 17/08/2026 |
1.320.670 |
2,43%
|
57,07
|
56,41
|
58,73
|
58,63
|
| 14/08/2026 |
805.635 |
2,42%
|
55,87
|
55,16
|
57,24
|
57,24
|
| 13/08/2026 |
616.018 |
-1,17%
|
56,57
|
55,56
|
56,78
|
55,87
|
| 12/08/2026 |
1.243.645 |
1,98%
|
55,99
|
54,92
|
57,06
|
56,53
|
| 11/08/2026 |
1.539.237 |
-2,72%
|
56,60
|
55,38
|
57,1598
|
55,42
|
| 10/08/2026 |
959.305 |
0,51%
|
56,68
|
56,10
|
57,655
|
56,94
|
| 07/08/2026 |
892.214 |
3,78%
|
54,8937
|
54,40
|
56,56
|
56,56
|
| 06/08/2026 |
1.329.548 |
0,64%
|
54,616
|
54,015
|
55,42
|
54,49
|
| 05/08/2026 |
1.201.357 |
-1,58%
|
55,235
|
53,58
|
55,49
|
54,19
|
| 04/08/2026 |
1.369.863 |
1,01%
|
54,7267
|
53,8714
|
55,22
|
55,07
|
| 03/08/2026 |
1.794.689 |
5,25%
|
52,42
|
52,19
|
54,54
|
54,49
|
| 31/07/2026 |
1.148.382 |
-2,80%
|
53,92
|
51,28
|
51,905
|
51,77
|
| 30/07/2026 |
1.733.064 |
-1,39%
|
53,00
|
52,65
|
54,05
|
53,28
|
| 29/07/2026 |
1.713.586 |
-2,35%
|
55,81
|
53,50
|
55,99
|
54,04
|
| 28/07/2026 |
1.472.261 |
-1,09%
|
55,808
|
54,00
|
56,56
|
55,30
|
| 27/07/2026 |
1.418.243 |
-1,01%
|
56,85
|
55,79
|
57,09
|
55,96
|
| 24/07/2026 |
1.614.636 |
1,25%
|
56,345
|
56,21
|
57,36
|
56,55
|
| 23/07/2026 |
2.183.085 |
3,52%
|
53,75
|
53,35
|
57,48
|
55,87
|
| 22/07/2026 |
5.616.906 |
1,10%
|
50,1728
|
50,01
|
54,06
|
54,01
|
| 21/07/2026 |
1.868.926 |
0,85%
|
53,35
|
52,26
|
54,13
|
53,39
|
| 20/07/2026 |
1.189.873 |
-2,65%
|
54,44
|
52,825
|
54,95
|
52,95
|
| 17/07/2026 |
1.555.949 |
-0,46%
|
54,50
|
53,76
|
54,685
|
54,39
|
| 16/07/2026 |
2.625.772 |
-0,16%
|
54,65
|
53,43
|
55,98
|
54,65
|
| 15/07/2026 |
2.207.786 |
-0,36%
|
55,32
|
53,51
|
55,32
|
54,73
|
| 14/07/2026 |
2.929.662 |
-3,21%
|
56,72
|
54,5325
|
56,80
|
54,93
|
| 13/07/2026 |
3.398.651 |
-2,58%
|
58,50
|
56,11
|
58,82
|
56,75
|
| 10/07/2026 |
7.253.764 |
-8,67%
|
64,7532
|
58,20
|
64,80
|
58,25
|
| 09/07/2026 |
13.671.627 |
-23,94%
|
68,15
|
64,1001
|
70,35
|
64,27
|
| 08/07/2026 |
1.267.815 |
-2,13%
|
86,58
|
83,92
|
86,74
|
84,46
|
| 07/07/2026 |
1.652.556 |
3,74%
|
83,68
|
82,95
|
86,67
|
86,33
|
| 06/07/2026 |
1.062.577 |
1,71%
|
82,10
|
81,19
|
84,01
|
83,18
|
| 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
|
