Ionis Pharmaceuticals Inc (IONS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 05/02/2026 |
1.447.872 |
-1,78%
|
84,37
|
82,89
|
86,74
|
83,48
|
| 04/02/2026 |
1.915.187 |
0,47%
|
84,59
|
82,545
|
85,95
|
84,99
|
| 03/02/2026 |
940.974 |
1,83%
|
83,05
|
83,00
|
85,4456
|
84,59
|
| 02/02/2026 |
1.096.763 |
0,48%
|
83,40
|
81,90
|
83,40
|
83,07
|
| 30/01/2026 |
1.517.507 |
-1,44%
|
83,00
|
82,21
|
83,70
|
82,67
|
| 29/01/2026 |
828.589 |
2,39%
|
81,42
|
81,42
|
84,30
|
83,88
|
| 28/01/2026 |
1.073.324 |
-0,27%
|
82,14
|
81,58
|
82,6275
|
81,92
|
| 27/01/2026 |
1.904.577 |
1,41%
|
82,99
|
81,01
|
82,99
|
82,14
|
| 26/01/2026 |
1.212.943 |
0,90%
|
79,02
|
79,02
|
81,28
|
81,00
|
| 23/01/2026 |
1.740.998 |
-1,84%
|
81,80
|
79,11
|
82,20
|
80,285
|
| 22/01/2026 |
2.956.976 |
2,96%
|
79,62
|
78,89
|
82,19
|
81,79
|
| 21/01/2026 |
2.709.093 |
2,46%
|
77,11
|
77,0125
|
79,495
|
79,44
|
| 20/01/2026 |
3.715.874 |
1,57%
|
76,00
|
74,20
|
77,97
|
77,53
|
| 16/01/2026 |
2.024.103 |
-1,14%
|
77,30
|
74,525
|
77,9999
|
76,33
|
| 15/01/2026 |
899.920 |
-2,11%
|
79,91
|
77,15
|
79,91
|
77,21
|
| 14/01/2026 |
1.755.911 |
-0,77%
|
79,48
|
77,874
|
79,96
|
78,87
|
| 13/01/2026 |
1.394.826 |
-2,67%
|
82,61
|
78,61
|
82,99
|
79,48
|
| 12/01/2026 |
1.259.062 |
1,69%
|
80,10
|
78,88
|
82,21
|
81,66
|
| 09/01/2026 |
2.118.959 |
-1,52%
|
82,93
|
79,30
|
83,2299
|
80,30
|
| 08/01/2026 |
1.547.836 |
-1,96%
|
83,17
|
79,96
|
83,82
|
81,54
|
| 07/01/2026 |
2.359.952 |
2,06%
|
81,78
|
81,78
|
86,19
|
83,17
|
| 06/01/2026 |
1.834.798 |
3,77%
|
79,92
|
78,255
|
81,53
|
81,49
|
| 05/01/2026 |
1.152.116 |
-1,43%
|
80,30
|
76,10
|
80,45
|
78,53
|
| 02/01/2026 |
1.010.116 |
0,71%
|
80,00
|
78,02
|
80,70
|
79,67
|
| 31/12/2025 |
843.352 |
0,18%
|
78,90
|
78,52
|
79,8299
|
79,11
|
| 30/12/2025 |
944.183 |
-1,26%
|
80,0008
|
78,555
|
80,0008
|
79,11
|
| 29/12/2025 |
844.735 |
0,06%
|
79,85
|
78,74
|
80,04
|
79,98
|
| 26/12/2025 |
573.961 |
-0,89%
|
80,57
|
79,18
|
80,57
|
79,93
|
| 24/12/2025 |
367.390 |
0,40%
|
81,00
|
80,30
|
81,02
|
80,65
|
| 23/12/2025 |
987.931 |
-1,24%
|
81,52
|
79,63
|
81,84
|
80,33
|
| 22/12/2025 |
1.296.508 |
2,22%
|
80,07
|
79,09
|
82,09
|
81,34
|
| 19/12/2025 |
1.647.335 |
2,50%
|
77,58
|
77,57
|
79,83
|
79,57
|
| 18/12/2025 |
1.136.674 |
0,71%
|
77,50
|
76,695
|
78,17
|
77,63
|
| 17/12/2025 |
976.026 |
-1,58%
|
78,54
|
77,08
|
79,64
|
77,08
|
| 16/12/2025 |
1.197.574 |
-1,74%
|
81,60
|
77,16
|
81,60
|
78,37
|
| 15/12/2025 |
1.498.568 |
-1,31%
|
82,61
|
75,00
|
82,61
|
79,76
|
| 12/12/2025 |
943.624 |
2,12%
|
79,65
|
78,56
|
80,92
|
80,82
|
| 11/12/2025 |
1.430.504 |
0,61%
|
77,45
|
77,45
|
79,86
|
79,14
|
| 10/12/2025 |
1.865.509 |
-0,29%
|
78,86
|
77,79
|
79,71
|
78,63
|
| 09/12/2025 |
1.509.461 |
-3,25%
|
81,51
|
78,32
|
81,51
|
78,86
|
| 08/12/2025 |
1.189.832 |
-0,21%
|
82,00
|
81,10
|
82,78
|
81,51
|
| 05/12/2025 |
1.290.529 |
-0,16%
|
82,02
|
80,64
|
82,44
|
81,68
|
| 04/12/2025 |
1.947.151 |
-0,04%
|
82,25
|
81,46
|
83,61
|
81,81
|
| 03/12/2025 |
2.156.109 |
0,65%
|
82,75
|
80,9801
|
83,09
|
81,84
|
| 02/12/2025 |
1.997.186 |
-0,83%
|
82,83
|
80,00
|
82,84
|
81,31
|
