Ionis Pharmaceuticals Inc (IONS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 01/12/2025 |
1.187.283 |
-0,89%
|
83,50
|
80,11
|
83,50
|
81,99
|
| 28/11/2025 |
697.392 |
0,04%
|
82,99
|
81,50
|
82,99
|
82,73
|
| 26/11/2025 |
2.275.430 |
2,19%
|
81,60
|
80,75
|
82,87
|
82,70
|
| 25/11/2025 |
1.913.637 |
3,07%
|
78,89
|
78,325
|
81,195
|
80,93
|
| 24/11/2025 |
2.049.649 |
3,20%
|
76,09
|
76,09
|
78,79
|
78,52
|
| 21/11/2025 |
1.299.509 |
4,10%
|
72,03
|
72,03
|
76,31
|
76,09
|
| 20/11/2025 |
1.868.690 |
-1,12%
|
74,22
|
72,50
|
75,3624
|
73,12
|
| 19/11/2025 |
2.439.966 |
-0,67%
|
74,34
|
71,83
|
75,00
|
74,00
|
| 18/11/2025 |
1.355.589 |
1,65%
|
73,26
|
71,99
|
74,50
|
74,50
|
| 17/11/2025 |
2.034.541 |
2,43%
|
70,48
|
70,48
|
74,42
|
73,26
|
| 14/11/2025 |
2.732.444 |
2,45%
|
70,99
|
68,90
|
72,54
|
71,55
|
| 13/11/2025 |
9.592.180 |
-4,06%
|
72,60
|
68,29
|
73,045
|
69,84
|
| 12/11/2025 |
2.883.053 |
0,30%
|
72,03
|
70,40
|
74,50
|
72,67
|
| 11/11/2025 |
1.655.929 |
4,19%
|
69,54
|
68,55
|
72,79
|
72,45
|
| 10/11/2025 |
3.229.179 |
-5,45%
|
71,44
|
67,00
|
71,49
|
69,54
|
| 07/11/2025 |
1.295.260 |
-0,70%
|
74,10
|
72,36
|
75,00
|
73,55
|
| 06/11/2025 |
1.578.186 |
-0,86%
|
74,90
|
73,91
|
76,78
|
74,10
|
| 05/11/2025 |
1.438.238 |
2,43%
|
73,60
|
71,48
|
75,075
|
74,68
|
| 04/11/2025 |
1.022.945 |
-0,92%
|
72,50
|
71,50
|
74,21
|
72,88
|
| 03/11/2025 |
1.674.231 |
-0,89%
|
74,69
|
71,96
|
75,25
|
73,65
|
| 31/10/2025 |
1.362.644 |
0,15%
|
74,50
|
74,03
|
75,4899
|
74,30
|
| 30/10/2025 |
1.337.965 |
3,19%
|
72,51
|
71,61
|
74,69
|
74,17
|
| 29/10/2025 |
1.621.496 |
-2,30%
|
73,00
|
71,1383
|
74,05
|
71,88
|
| 28/10/2025 |
1.927.640 |
0,80%
|
72,99
|
72,52
|
74,04
|
73,57
|
| 27/10/2025 |
1.408.485 |
3,01%
|
70,82
|
70,82
|
73,61
|
72,99
|
| 24/10/2025 |
1.615.404 |
-0,90%
|
72,00
|
70,22
|
73,145
|
70,86
|
| 23/10/2025 |
1.222.298 |
0,00%
|
71,50
|
70,52
|
72,44
|
71,50
|
| 22/10/2025 |
1.066.833 |
-0,20%
|
72,90
|
70,62
|
72,90
|
71,50
|
| 21/10/2025 |
1.865.564 |
-2,60%
|
73,50
|
70,47
|
73,50
|
71,64
|
| 20/10/2025 |
1.005.630 |
0,63%
|
73,50
|
72,30
|
73,69
|
73,55
|
| 17/10/2025 |
986.954 |
0,03%
|
72,59
|
72,37
|
74,015
|
73,09
|
| 16/10/2025 |
1.101.324 |
0,93%
|
72,85
|
72,07
|
74,42
|
73,07
|
| 15/10/2025 |
1.866.691 |
1,46%
|
71,48
|
71,01
|
73,92
|
72,39
|
| 14/10/2025 |
732.385 |
1,12%
|
70,115
|
70,075
|
72,15
|
71,37
|
| 13/10/2025 |
1.863.146 |
0,89%
|
70,51
|
69,84
|
71,50
|
70,59
|
| 10/10/2025 |
1.004.097 |
-0,46%
|
71,00
|
69,40
|
71,00
|
69,97
|
| 09/10/2025 |
1.409.695 |
-0,36%
|
70,70
|
69,71
|
70,89
|
70,27
|
| 08/10/2025 |
2.083.402 |
1,48%
|
70,69
|
69,60
|
71,87
|
69,96
|
| 07/10/2025 |
1.392.645 |
-0,12%
|
70,00
|
68,0345
|
70,00
|
68,94
|
| 06/10/2025 |
1.344.236 |
-0,19%
|
68,70
|
68,70
|
70,14
|
69,02
|
| 03/10/2025 |
1.987.099 |
1,10%
|
69,80
|
67,6451
|
69,80
|
69,15
|
| 02/10/2025 |
2.144.558 |
3,95%
|
65,80
|
65,80
|
68,41
|
68,40
|
| 01/10/2025 |
1.387.131 |
0,57%
|
65,42
|
64,925
|
66,25
|
65,80
|
| 30/09/2025 |
1.213.283 |
2,08%
|
64,75
|
63,66
|
65,55
|
65,42
|
| 29/09/2025 |
904.918 |
0,13%
|
63,28
|
63,28
|
64,695
|
64,15
|
| 26/09/2025 |
1.005.528 |
1,76%
|
62,97
|
62,97
|
64,49
|
64,09
|
| 25/09/2025 |
1.509.946 |
-1,50%
|
61,00
|
61,00
|
64,07
|
62,97
|
| 24/09/2025 |
913.831 |
2,21%
|
62,57
|
62,1915
|
63,99
|
63,94
|
| 23/09/2025 |
1.608.014 |
1,97%
|
62,87
|
61,12
|
63,13
|
62,57
|
| 22/09/2025 |
1.419.590 |
0,53%
|
63,00
|
61,05
|
63,9158
|
61,36
|
| 19/09/2025 |
1.176.126 |
-1,50%
|
62,00
|
60,41
|
62,00
|
61,01
|
| 18/09/2025 |
954.399 |
0,84%
|
61,50
|
61,21
|
62,58
|
61,74
|
| 17/09/2025 |
905.188 |
-0,35%
|
61,20
|
60,86
|
62,09
|
61,17
|
| 16/09/2025 |
1.011.401 |
0,28%
|
60,75
|
60,665
|
61,5901
|
61,315
|
| 15/09/2025 |
1.398.386 |
-3,26%
|
63,00
|
60,64
|
63,45
|
61,10
|
| 12/09/2025 |
909.400 |
-1,45%
|
64,60
|
63,07
|
64,605
|
63,16
|
| 11/09/2025 |
1.111.680 |
0,20%
|
63,24
|
62,79
|
64,205
|
64,04
|
| 10/09/2025 |
1.315.838 |
-0,64%
|
64,84
|
62,865
|
64,97
|
64,00
|
| 09/09/2025 |
2.729.132 |
5,63%
|
62,45
|
60,985
|
64,71
|
64,40
|
| 08/09/2025 |
1.900.377 |
-0,38%
|
61,20
|
59,42
|
61,26
|
61,00
|
| 05/09/2025 |
2.325.738 |
3,17%
|
59,836
|
59,22
|
62,005
|
61,23
|
| 04/09/2025 |
2.987.096 |
-1,89%
|
59,50
|
58,8467
|
60,75
|
59,35
|
| 03/09/2025 |
7.253.343 |
5,22%
|
58,2989
|
58,2989
|
62,02
|
60,49
|
| 02/09/2025 |
11.628.950 |
35,80%
|
50,30
|
49,13
|
57,9102
|
57,49
|
| 29/08/2025 |
678.299 |
0,04%
|
43,29
|
42,13
|
43,29
|
42,635
|
| 28/08/2025 |
636.517 |
-0,29%
|
42,75
|
42,60
|
43,35
|
42,62
|
| 27/08/2025 |
1.317.376 |
1,38%
|
42,97
|
41,945
|
43,08
|
42,75
|
| 26/08/2025 |
1.521.362 |
0,99%
|
41,81
|
41,293
|
42,57
|
42,17
|
| 25/08/2025 |
927.464 |
-2,06%
|
43,30
|
41,80
|
43,30
|
41,82
|
| 22/08/2025 |
1.234.312 |
-1,25%
|
43,65
|
42,10
|
43,78
|
42,69
|
| 21/08/2025 |
1.397.807 |
0,99%
|
42,93
|
42,47
|
44,99
|
43,235
|
| 20/08/2025 |
1.304.898 |
0,79%
|
42,93
|
41,96
|
43,255
|
42,81
|
| 19/08/2025 |
1.377.086 |
-2,20%
|
43,88
|
42,27
|
43,90
|
42,48
|
| 18/08/2025 |
1.099.299 |
-0,80%
|
43,90
|
43,41
|
44,25
|
43,43
|
| 15/08/2025 |
1.167.768 |
2,17%
|
42,86
|
42,80
|
43,82
|
43,78
|
| 14/08/2025 |
1.214.221 |
-0,58%
|
43,10
|
42,09
|
43,40
|
42,85
|
| 13/08/2025 |
2.372.418 |
4,08%
|
41,89
|
41,54
|
43,21
|
43,10
|
| 12/08/2025 |
957.616 |
1,40%
|
40,84
|
40,37
|
41,42
|
41,41
|
| 11/08/2025 |
911.702 |
-1,89%
|
42,21
|
40,79
|
42,21
|
40,84
|
| 08/08/2025 |
1.248.489 |
1,44%
|
40,88
|
40,86
|
41,76
|
41,64
|
| 07/08/2025 |
2.068.181 |
0,89%
|
40,80
|
40,03
|
41,13
|
41,05
|
| 06/08/2025 |
1.846.353 |
-5,48%
|
44,28
|
40,66
|
44,28
|
40,69
|
| 05/08/2025 |
1.968.414 |
-0,92%
|
44,00
|
42,52
|
44,00
|
43,05
|
| 04/08/2025 |
1.450.399 |
1,00%
|
43,4482
|
42,27
|
43,74
|
43,45
|
| 01/08/2025 |
1.599.835 |
0,12%
|
42,0603
|
42,0603
|
43,40
|
43,03
|
| 31/07/2025 |
2.931.981 |
-0,90%
|
43,70
|
42,325
|
44,97
|
42,98
|
| 30/07/2025 |
2.404.460 |
4,53%
|
44,45
|
42,95
|
45,6599
|
43,37
|
| 29/07/2025 |
1.076.817 |
0,75%
|
42,43
|
40,8101
|
42,49
|
41,48
|
| 28/07/2025 |
1.314.603 |
-2,55%
|
42,65
|
41,15
|
42,65
|
41,17
|
| 25/07/2025 |
690.803 |
0,23%
|
42,35
|
41,60
|
42,81
|
42,245
|
| 24/07/2025 |
641.020 |
-0,54%
|
42,27
|
41,70
|
42,81
|
42,15
|
| 23/07/2025 |
1.186.950 |
1,03%
|
41,51
|
41,25
|
42,765
|
42,38
|
| 22/07/2025 |
1.142.611 |
0,96%
|
41,97
|
41,24
|
42,58
|
41,95
|
| 21/07/2025 |
1.149.401 |
-0,50%
|
42,66
|
41,49
|
42,66
|
41,55
|
| 18/07/2025 |
1.011.959 |
-0,97%
|
42,90
|
41,245
|
43,295
|
41,76
|
| 17/07/2025 |
1.617.148 |
-1,40%
|
42,09
|
41,79
|
43,43
|
42,17
|
| 16/07/2025 |
1.043.070 |
1,83%
|
42,90
|
41,6242
|
42,99
|
42,77
|
| 15/07/2025 |
1.474.188 |
-1,29%
|
41,38
|
41,28
|
43,64
|
42,00
|
| 14/07/2025 |
1.977.141 |
1,97%
|
42,20
|
41,17
|
43,64
|
42,55
|
| 11/07/2025 |
1.223.055 |
-1,53%
|
42,92
|
41,45
|
42,92
|
41,73
|
