Ionis Pharmaceuticals Inc (IONS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	531.934	0,00%	49,41	47,72	49,66	47,96
17/07/2024	531.934	-3,77%	49,41	47,72	49,66	47,96
16/07/2024	520.744	4,77%	49,36	48,81	50,63	49,84
15/07/2024	317.814	-0,90%	47,87	46,79	48,04	47,57
12/07/2024	665.227	1,46%	47,33	46,84	48,23	48,00
11/07/2024	568.675	-1,13%	48,50	47,25	49,47	47,31
10/07/2024	365.375	1,72%	47,27	46,83	48,14	47,85
09/07/2024	340.675	-0,42%	47,19	46,62	47,255	47,04
08/07/2024	507.209	2,50%	46,37	45,43	47,315	47,24
05/07/2024	228.674	1,08%	45,54	45,38	46,31	46,09
04/07/2024	599.354	0,00%	44,87	44,35	45,85	45,60
03/07/2024	599.354	1,02%	44,87	44,35	45,85	45,60
02/07/2024	627.964	-4,18%	47,03	44,82	47,19	45,14
01/07/2024	769.187	-1,15%	47,76	46,15	48,59	47,11
28/06/2024	1.097.649	0,91%	47,23	47,00	47,71	47,66
27/06/2024	621.209	-0,99%	47,81	47,02	47,82	47,23
26/06/2024	745.474	1,49%	46,77	46,59	47,83	47,70
25/06/2024	919.652	5,19%	44,70	44,43	47,83	47,00
24/06/2024	1.369.639	6,81%	43,75	41,75	44,81	44,68
21/06/2024	914.073	2,50%	41,01	40,92	42,13	41,83
20/06/2024	365.076	0,42%	40,41	40,17	40,98	40,81
19/06/2024	503.044	0,00%	40,86	40,41	41,25	40,64
18/06/2024	503.044	-0,03%	40,86	40,41	41,25	40,64
17/06/2024	462.708	0,27%	40,29	40,13	40,96	40,76
14/06/2024	1.058.311	-1,14%	41,27	40,43	41,31	40,65
13/06/2024	556.668	-0,92%	41,27	40,74	41,48	41,12
12/06/2024	986.723	4,56%	39,64	40,01	41,798	41,50
11/06/2024	692.737	-0,25%	39,64	39,255	40,235	39,69
10/06/2024	691.118	2,16%	38,95	38,09	39,83	39,79
07/06/2024	524.544	-2,31%	39,59	38,77	39,60	38,95
06/06/2024	402.669	0,00%	39,84	39,46	40,35	39,87
05/06/2024	502.141	-0,45%	38,17	39,58	40,5099	39,87
04/06/2024	692.145	3,30%	38,17	38,34	40,085	40,05
03/06/2024	772.474	3,19%	38,17	37,96	39,48	38,77
31/05/2024	921.959	2,79%	36,55	35,95	38,07	37,57
30/05/2024	580.965	0,27%	36,50	36,25	36,98	36,55
29/05/2024	814.700	-3,16%	37,25	36,26	37,45	36,45
28/05/2024	426.675	0,97%	38,11	37,265	37,80	37,64
27/05/2024	296.891	0,00%	38,11	37,20	38,385	37,28
24/05/2024	296.891	-1,90%	38,11	37,20	38,385	37,28
23/05/2024	763.450	0,00%	37,35	36,985	38,36	38,00
22/05/2024	873.926	1,69%	37,35	36,84	38,07	38,00
21/05/2024	1.295.988	-3,49%	37,55	37,09	39,36	37,37
20/05/2024	1.011.206	3,78%	37,55	37,07	38,80	38,72
17/05/2024	1.076.718	-0,82%	37,55	36,5599	37,655	37,31
16/05/2024	2.467.496	-4,06%	39,00	36,75	39,045	37,62
15/05/2024	867.416	2,46%	38,89	38,625	39,77	39,21
14/05/2024	723.068	-1,37%	39,23	38,26	39,40	38,27
13/05/2024	744.087	-0,72%	39,23	38,5668	39,34	38,80
10/05/2024	630.589	-0,99%	39,62	38,80	39,78	39,08
09/05/2024	680.846	-1,72%	40,57	39,32	40,18	39,47
08/05/2024	1.091.234	-1,88%	40,57	40,06	40,80	40,16
07/05/2024	766.956	-3,19%	40,96	40,76	42,20	40,93
06/05/2024	684.514	0,74%	41,87	41,655	42,49	42,28
03/05/2024	885.507	-2,60%	43,54	41,93	43,76	41,97
02/05/2024	435.944	0,19%	41,73	42,655	43,62	43,09
01/05/2024	722.942	4,24%	41,73	41,05	43,60	43,01
30/04/2024	586.507	-1,74%	41,73	41,23	42,06	41,26
29/04/2024	389.007	0,96%	41,73	41,63	42,32	41,99
26/04/2024	414.438	-0,60%	41,75	41,36	42,275	41,59
25/04/2024	683.188	-1,44%	40,84	41,58	42,725	41,84
24/04/2024	378.700	1,46%	40,84	41,86	42,72	42,45
23/04/2024	435.756	1,88%	40,84	40,91	42,25	41,84
22/04/2024	501.785	0,96%	40,84	40,575	41,83	41,07
19/04/2024	566.235	-0,32%	41,00	40,39	41,155	40,68
18/04/2024	538.390	-0,24%	41,00	40,77	41,53	40,81
17/04/2024	817.667	-1,52%	41,60	40,76	41,60	40,91
16/04/2024	748.383	-0,02%	42,35	41,47	42,01	41,54
15/04/2024	494.776	-0,46%	42,35	41,26	42,05	41,55
12/04/2024	644.986	-1,79%	42,35	41,47	42,55	41,74
11/04/2024	635.129	-1,03%	43,10	42,07	43,2983	42,50
10/04/2024	649.521	0,26%	42,89	42,4814	43,31	42,94
09/04/2024	619.546	1,40%	42,69	42,50	43,04	42,83
08/04/2024	467.781	-2,27%	42,63	42,21	43,44	42,24
05/04/2024	382.217	0,91%	42,63	42,21	43,38	43,22
04/04/2024	905.155	-2,17%	42,73	42,81	44,07	42,83
03/04/2024	951.512	1,81%	42,73	42,68	43,83	43,78
02/04/2024	690.931	-2,14%	43,51	42,71	43,51	43,00
01/04/2024	512.460	1,36%	43,31	42,88	44,08	43,94
28/03/2024	1.663.354	-2,93%	44,95	43,32	44,95	43,35
27/03/2024	670.606	1,25%	44,54	43,83	44,85	44,66
26/03/2024	679.398	0,46%	44,31	43,59	44,745	44,11
25/03/2024	498.610	2,79%	42,66	42,69	43,99	43,91
22/03/2024	572.608	-0,07%	42,56	42,33	42,93	42,72
21/03/2024	492.641	-0,07%	43,00	42,64	43,97	42,75
20/03/2024	385.065	1,47%	41,99	41,6001	42,80	42,78
19/03/2024	748.532	0,31%	42,58	41,93	42,68	42,16
18/03/2024	689.018	-1,22%	42,58	41,97	42,775	42,03
15/03/2024	944.387	0,88%	42,03	41,86	42,62	42,55
14/03/2024	1.006.104	-2,27%	42,99	41,68	43,115	42,18
13/03/2024	892.417	-0,02%	43,47	42,79	43,95	43,16
12/03/2024	581.722	-0,21%	43,28	42,89	43,38	43,17
11/03/2024	708.359	-1,66%	45,24	43,18	44,64	43,26
08/03/2024	770.018	-1,52%	45,24	43,92	45,24	43,99
07/03/2024	525.469	0,86%	44,60	43,785	45,00	44,67
06/03/2024	750.897	0,23%	44,21	43,88	44,795	44,29
05/03/2024	631.139	-1,52%	44,78	44,02	45,15	44,19
04/03/2024	892.453	-1,23%	45,47	44,49	45,505	44,90
01/03/2024	836.417	0,55%	45,16	44,91	46,10	45,46
29/02/2024	884.863	-2,86%	46,92	45,17	47,075	45,21