Ionis Pharmaceuticals Inc (IONS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	837.580	-1,84%	46,36	46,48	47,66	46,54
27/02/2024	1.449.085	2,84%	46,36	46,06	47,62	47,41
26/02/2024	1.033.470	1,63%	45,43	45,14	46,39	46,10
23/02/2024	1.170.569	3,14%	44,09	44,02	45,38	45,36
22/02/2024	1.033.338	1,03%	43,54	43,245	44,53	43,98
21/02/2024	1.528.081	-1,85%	45,96	43,21	46,23	43,53
20/02/2024	1.365.375	-0,18%	44,40	43,92	45,15	44,35
19/02/2024	935.743	0,00%	45,02	44,40	45,75	44,43
16/02/2024	935.743	-9,46%	45,02	44,40	45,75	44,43
15/02/2024	2.015.499	-7,72%	48,87	44,96	49,82	45,28
14/02/2024	532.364	0,95%	48,87	48,41	49,32	49,07
13/02/2024	765.761	-3,51%	51,10	48,41	49,55	48,61
12/02/2024	716.864	-1,98%	51,10	50,26	51,865	50,38
09/02/2024	572.332	2,84%	50,02	49,86	51,975	51,40
08/02/2024	468.608	0,89%	49,64	49,64	50,315	49,98
07/02/2024	441.283	0,86%	49,13	48,66	49,61	49,54
06/02/2024	700.618	-0,63%	49,25	48,775	49,68	49,12
05/02/2024	544.303	-0,64%	49,43	48,675	49,649	49,43
02/02/2024	670.678	-2,39%	50,31	49,20	50,59	49,75
01/02/2024	316.817	-0,82%	51,71	50,71	51,65	50,97
31/01/2024	681.604	-0,98%	51,96	51,29	52,49	51,39
30/01/2024	654.804	-0,21%	51,72	50,92	51,98	51,90
29/01/2024	511.036	1,01%	51,80	50,71	52,18	52,01
26/01/2024	694.931	-0,17%	51,80	51,21	51,93	51,49
25/01/2024	541.276	1,94%	50,79	50,75	51,975	51,58
24/01/2024	759.076	-2,34%	51,83	50,09	51,83	50,60
23/01/2024	689.961	1,57%	50,30	50,025	51,81	51,81
22/01/2024	1.096.685	0,06%	50,30	50,69	51,8299	51,01
19/01/2024	2.695.041	0,65%	50,30	49,87	51,25	50,98
18/01/2024	848.013	-1,25%	51,30	50,57	51,40	50,65
17/01/2024	1.411.474	0,51%	50,50	50,20	51,305	51,29
16/01/2024	904.314	-4,69%	52,44	50,615	53,165	51,03
15/01/2024	641.632	-0,02%	53,68	53,11	54,4446	53,54
12/01/2024	641.632	-0,02%	53,68	53,11	54,4446	53,54
11/01/2024	896.327	2,57%	51,86	51,21	53,64	53,55
10/01/2024	558.216	-1,27%	52,27	52,085	53,43	52,21
09/01/2024	689.959	1,07%	52,27	51,605	52,95	52,88
08/01/2024	754.951	1,14%	50,55	49,82	52,37	51,28
05/01/2024	606.332	-1,52%	51,58	50,05	52,245	50,70
04/01/2024	965.074	-0,21%	51,58	50,64	52,245	51,48
03/01/2024	1.188.422	-2,42%	52,49	51,57	52,72	51,59
02/01/2024	1.498.188	4,51%	51,41	51,41	54,18	52,87
29/12/2023	864.770	0,18%	50,13	49,635	50,63	50,59
28/12/2023	666.436	0,68%	50,25	49,71	50,51	50,50
27/12/2023	709.055	-2,22%	51,31	49,95	51,32	50,16
26/12/2023	574.794	0,22%	51,63	51,17	52,25	51,30
22/12/2023	1.055.151	4,24%	48,87	49,61	51,74	51,19
21/12/2023	605.481	1,61%	48,87	48,80	49,88	49,11
20/12/2023	976.524	-3,94%	50,17	48,26	50,43	48,33
19/12/2023	1.002.071	-0,79%	50,90	49,575	51,00	50,31
18/12/2023	585.111	2,03%	50,12	49,25	50,87	50,71
15/12/2023	1.535.921	-0,24%	50,12	49,27	51,13	49,70
14/12/2023	1.116.026	1,40%	49,51	48,35	50,93	49,82
13/12/2023	1.166.363	-0,67%	49,35	48,495	49,95	49,13
12/12/2023	721.231	0,57%	49,15	48,425	49,48	49,46
11/12/2023	502.418	1,01%	49,33	47,93	49,20	49,18
08/12/2023	529.218	-1,58%	49,33	48,51	49,46	48,69
07/12/2023	533.618	-0,94%	50,12	49,33	50,12	49,47
06/12/2023	880.472	-0,12%	50,09	49,72	50,45	49,94
05/12/2023	1.153.724	-2,84%	51,41	49,755	51,09	50,00
04/12/2023	795.064	-0,33%	51,41	50,60	51,55	51,46
01/12/2023	1.029.293	4,37%	49,32	48,70	51,88	51,63
30/11/2023	781.316	0,12%	48,40	49,02	50,595	49,47
29/11/2023	608.430	2,21%	48,40	48,11	49,74	49,41
28/11/2023	479.657	-2,74%	49,48	48,055	49,48	48,34
27/11/2023	565.928	-0,26%	49,53	48,76	49,90	49,70
24/11/2023	130.575	0,50%	49,53	49,575	50,39	49,83
23/11/2023	260.212	1,90%	49,30	48,84	49,61	49,97
22/11/2023	257.209	1,10%	49,30	48,84	49,61	49,58
21/11/2023	458.775	-1,27%	49,30	49,04	49,74	49,04
20/11/2023	593.650	1,43%	48,95	48,67	50,06	49,67
17/11/2023	953.465	0,89%	48,95	48,67	49,53	48,97
16/11/2023	680.893	-1,69%	49,88	48,085	49,88	48,93
15/11/2023	1.290.743	1,26%	49,11	49,075	50,39	49,77
14/11/2023	955.961	4,49%	48,00	47,81	49,24	49,15
13/11/2023	570.725	1,47%	46,03	45,19	47,25	47,04
10/11/2023	768.993	-2,01%	47,56	45,735	47,405	46,36
09/11/2023	1.088.760	0,47%	47,07	45,81	47,405	47,31
08/11/2023	913.998	-1,30%	47,73	45,85	47,73	47,09
07/11/2023	780.362	3,07%	46,52	46,52	48,15	47,71
06/11/2023	861.334	-1,91%	46,04	45,87	47,65	46,29
03/11/2023	1.223.332	7,91%	46,04	44,00	47,65	47,19
02/11/2023	846.650	-3,38%	46,04	43,43	46,12	43,73
01/11/2023	797.351	2,24%	44,29	44,17	45,48	45,26
31/10/2023	529.208	0,61%	43,83	43,40	44,41	44,27
30/10/2023	447.595	-0,11%	43,98	43,95	44,675	44,00
27/10/2023	251.361	-3,49%	45,67	44,04	45,67	44,04
26/10/2023	600.875	2,84%	44,59	44,0101	45,91	45,63
25/10/2023	746.586	-4,13%	45,93	44,225	46,32	44,37
24/10/2023	586.930	1,07%	45,93	45,88	46,58	46,28
23/10/2023	809.964	-0,80%	46,68	45,78	47,47	45,79
20/10/2023	940.809	-0,86%	46,42	46,015	46,87	46,16
19/10/2023	980.060	1,26%	48,31	45,62	47,53	46,56
18/10/2023	1.232.944	-5,22%	48,31	45,91	48,525	45,98
17/10/2023	880.460	0,77%	47,97	47,9157	48,75	48,51
16/10/2023	790.240	0,33%	46,30	47,40	48,24	48,14
13/10/2023	1.001.519	4,08%	46,30	46,01	48,05	47,98
12/10/2023	661.146	-1,73%	46,80	45,85	47,02	46,10
11/10/2023	436.545	0,56%	46,99	45,89	47,1999	46,91
10/10/2023	576.315	0,45%	46,20	46,05	46,78	46,65