Ionis Pharmaceuticals Inc (IONS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	679.156	0,11%	46,20	45,83	46,585	46,44
06/10/2023	783.360	-0,98%	46,70	46,25	47,14	46,39
05/10/2023	1.298.129	7,28%	43,45	43,07	46,95	46,85
04/10/2023	1.175.560	0,65%	43,37	43,26	44,00	43,67
03/10/2023	1.014.050	-0,09%	43,39	41,86	43,39	43,39
02/10/2023	1.295.896	-4,26%	45,23	43,05	45,39	43,43
29/09/2023	1.042.246	-1,95%	47,00	45,22	47,00	45,36
28/09/2023	1.354.445	-1,85%	46,87	46,04	47,20	46,26
27/09/2023	1.671.946	1,84%	43,94	45,99	47,715	47,13
26/09/2023	2.020.450	8,49%	42,66	43,55	46,54	46,28
25/09/2023	558.074	-0,12%	42,66	41,94	43,05	42,66
22/09/2023	485.788	0,54%	42,65	42,15	43,065	42,71
21/09/2023	377.355	-0,14%	42,90	41,57	42,63	42,48
20/09/2023	821.085	-1,02%	42,96	42,35	43,315	42,54
19/09/2023	473.159	0,12%	42,96	42,715	43,4613	42,98
18/09/2023	688.666	0,05%	43,05	42,315	43,08	42,93
15/09/2023	1.131.881	-1,67%	43,39	42,45	43,51	42,91
14/09/2023	1.097.369	1,14%	43,55	43,33	44,505	43,64
13/09/2023	712.479	-0,83%	43,51	42,36	43,67	43,15
12/09/2023	940.141	5,38%	41,51	41,26	43,65	43,51
11/09/2023	542.281	0,19%	41,11	40,40	41,77	41,29
08/09/2023	762.678	2,06%	40,64	40,55	41,96	41,21
07/09/2023	430.164	1,48%	39,70	39,62	40,52	40,38
06/09/2023	489.423	1,14%	39,48	39,08	39,91	39,79
05/09/2023	636.926	-2,86%	40,42	39,29	40,42	39,34
04/09/2023	342.747	0,57%	40,63	40,39	40,98	40,50
01/09/2023	342.747	0,57%	40,63	40,39	40,98	40,50
31/08/2023	470.245	-0,74%	40,63	40,18	40,74	40,27
30/08/2023	472.966	-1,19%	40,86	40,36	41,505	40,57
29/08/2023	323.777	0,49%	40,86	40,52	41,50	41,06
28/08/2023	372.812	1,34%	40,38	40,34	40,86	40,86
25/08/2023	335.318	1,28%	39,38	39,3901	40,48	40,32
24/08/2023	360.938	0,23%	39,38	39,17	40,13	39,81
23/08/2023	643.665	1,02%	39,38	39,38	40,03	39,72
22/08/2023	287.111	0,31%	39,14	38,65	39,54	39,32
21/08/2023	318.049	0,90%	39,86	38,73	39,44	39,20
18/08/2023	484.746	-0,72%	39,86	38,61	39,25	38,85
17/08/2023	737.947	-1,06%	39,86	39,10	40,06	39,13
16/08/2023	398.733	-1,13%	39,92	39,38	40,06	39,55
15/08/2023	659.866	0,30%	39,91	39,71	40,345	40,00
14/08/2023	438.953	-0,85%	39,91	39,50	40,15	39,88
11/08/2023	423.268	1,01%	39,80	39,41	40,37	40,22
10/08/2023	594.816	-0,43%	39,80	39,50	40,32	39,82
09/08/2023	841.581	1,11%	39,29	39,375	41,225	39,99
08/08/2023	596.677	1,10%	39,29	39,05	39,77	39,55
07/08/2023	650.456	-1,56%	39,77	39,09	39,77	39,12
04/08/2023	456.416	0,81%	39,56	39,29	39,745	39,74
03/08/2023	510.574	-2,45%	41,01	39,41	40,62	39,42
02/08/2023	530.522	-1,94%	41,01	40,345	41,135	40,41
01/08/2023	663.999	-0,53%	41,58	40,79	41,85	41,21
31/07/2023	1.191.490	4,12%	38,71	40,00	41,62	41,43
28/07/2023	1.050.300	3,35%	38,71	38,58	39,81	39,79
27/07/2023	698.645	-1,23%	39,76	38,27	39,1551	38,50
26/07/2023	578.204	-2,18%	39,76	38,885	39,80	38,98
25/07/2023	1.369.299	1,56%	39,24	39,08	40,37	39,85
24/07/2023	708.494	-3,47%	40,62	39,18	40,72	39,24
21/07/2023	1.096.989	-0,76%	41,19	40,64	41,34	40,65
20/07/2023	847.697	-2,55%	42,01	40,78	42,02	40,96
19/07/2023	629.606	-0,12%	42,19	41,46	42,46	42,03
18/07/2023	734.646	-0,28%	42,77	41,96	42,72	42,08
17/07/2023	1.192.517	-0,66%	42,77	42,13	43,875	42,20
14/07/2023	460.958	-0,42%	42,53	42,235	43,00	42,48
13/07/2023	881.218	0,33%	42,53	42,10	43,44	42,66
12/07/2023	942.137	1,00%	42,09	41,50	42,77	42,52
11/07/2023	450.130	0,77%	41,74	41,43	42,15	42,10
10/07/2023	901.255	0,00%	41,81	41,44	42,37	41,78
07/07/2023	657.803	0,05%	41,73	41,6802	42,59	41,78
06/07/2023	666.536	-1,02%	42,12	41,63	42,12	41,76
05/07/2023	444.341	2,70%	41,11	41,02	42,21	42,19
04/07/2023	295.967	0,12%	41,47	40,95	41,61	41,08
03/07/2023	295.967	0,12%	41,47	40,95	41,61	41,08
30/06/2023	546.001	-0,20%	41,47	40,835	41,60	41,03
29/06/2023	997.441	0,64%	40,85	40,64	41,715	41,11
28/06/2023	995.162	3,79%	39,23	39,23	40,87	40,85
27/06/2023	701.754	0,67%	39,13	38,88	39,64	39,36
26/06/2023	646.309	-1,36%	39,66	39,01	39,71	39,10
23/06/2023	1.008.437	-3,79%	40,91	39,58	42,19	39,64
22/06/2023	946.028	-0,17%	41,26	40,94	42,19	41,20
21/06/2023	1.085.538	0,49%	40,99	40,49	41,43	41,27
20/06/2023	899.663	0,12%	40,88	40,555	41,86	41,07
19/06/2023	878.334	-1,61%	41,91	40,96	41,98	41,02
16/06/2023	878.334	-1,61%	41,91	40,96	41,98	41,02
15/06/2023	1.051.869	2,13%	40,81	40,60	41,78	41,69
14/06/2023	856.089	-2,55%	41,96	40,62	41,99	40,82
13/06/2023	1.030.830	0,63%	41,70	41,47	42,22	41,89
12/06/2023	692.342	2,41%	40,60	40,48	41,665	41,63
09/06/2023	1.107.674	-2,40%	41,73	40,49	41,82	40,65
08/06/2023	5.037.368	2,71%	40,50	40,17	41,885	41,65
07/06/2023	3.508.862	-6,42%	40,55	40,24	41,59	40,55
06/06/2023	626.990	2,53%	42,43	42,31	43,39	43,33
05/06/2023	588.520	1,22%	41,41	41,41	42,39	42,26
02/06/2023	705.029	-2,77%	43,26	41,17	43,40	41,75
01/06/2023	1.035.756	4,99%	41,32	40,86	43,055	42,94
31/05/2023	947.227	-0,47%	39,20	40,06	41,66	40,90
30/05/2023	947.227	-0,47%	39,20	40,06	41,66	40,55
29/05/2023	761.097	4,01%	39,20	38,84	40,85	40,74
26/05/2023	761.097	4,01%	39,20	38,84	40,85	40,74
25/05/2023	1.184.227	-5,11%	41,00	38,98	41,615	39,17
24/05/2023	1.059.991	-2,37%	42,20	41,205	42,52	41,28
23/05/2023	1.435.280	3,86%	40,93	40,93	43,55	42,28