Ionis Pharmaceuticals Inc (IONS)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 10/07/2025 |
1.585.695 |
-1,05%
|
41,65
|
41,44
|
43,0299
|
42,38
|
| 09/07/2025 |
1.322.767 |
3,60%
|
41,52
|
41,22
|
42,95
|
42,83
|
| 08/07/2025 |
1.304.798 |
-1,05%
|
42,68
|
41,22
|
42,68
|
41,34
|
| 07/07/2025 |
1.675.187 |
-2,84%
|
42,93
|
41,43
|
42,93
|
41,78
|
| 04/07/2025 |
1.004.404 |
-2,96%
|
43,35
|
42,30
|
43,65
|
43,00
|
| 03/07/2025 |
1.004.403 |
-0,92%
|
39,97
|
39,86
|
43,71
|
43,00
|
| 02/07/2025 |
2.906.133 |
9,14%
|
40,32
|
39,72
|
43,71
|
43,59
|
| 01/07/2025 |
2.781.682 |
1,09%
|
39,95
|
39,37
|
40,82
|
39,94
|
| 30/06/2025 |
1.254.566 |
-0,73%
|
40,30
|
39,37
|
40,30
|
39,51
|
| 27/06/2025 |
1.539.207 |
0,03%
|
40,39
|
39,5301
|
40,60
|
39,80
|
| 26/06/2025 |
1.394.097 |
-0,55%
|
39,67
|
38,985
|
40,60
|
39,78
|
| 25/06/2025 |
1.512.761 |
0,91%
|
37,87
|
37,32
|
40,15
|
40,00
|
| 24/06/2025 |
2.057.752 |
5,23%
|
37,37
|
36,93
|
39,9251
|
39,64
|
| 23/06/2025 |
1.154.134 |
0,70%
|
37,68
|
36,93
|
38,06
|
37,67
|
| 20/06/2025 |
1.636.288 |
1,08%
|
36,80
|
36,12
|
37,54
|
37,41
|
| 18/06/2025 |
1.414.122 |
2,38%
|
34,84
|
34,84
|
37,54
|
37,01
|
| 17/06/2025 |
1.280.447 |
2,58%
|
35,72
|
34,775
|
36,29
|
36,15
|
| 16/06/2025 |
1.180.019 |
-0,98%
|
35,59
|
34,775
|
35,855
|
35,24
|
| 13/06/2025 |
1.203.427 |
-0,08%
|
35,76
|
34,5271
|
36,16
|
35,59
|
| 12/06/2025 |
1.329.024 |
-1,58%
|
36,84
|
35,30
|
36,975
|
35,62
|
| 11/06/2025 |
1.285.719 |
-1,76%
|
36,78
|
35,2665
|
37,60
|
36,19
|
| 10/06/2025 |
1.298.428 |
0,22%
|
35,89
|
35,49
|
37,60
|
36,84
|
| 09/06/2025 |
1.530.325 |
4,17%
|
35,31
|
35,31
|
36,95
|
36,76
|
| 06/06/2025 |
920.655 |
0,14%
|
35,02
|
34,79
|
35,88
|
35,29
|
| 05/06/2025 |
644.299 |
0,37%
|
34,87
|
34,72
|
35,83
|
35,24
|
| 04/06/2025 |
853.087 |
1,01%
|
34,15
|
34,005
|
35,84
|
35,11
|
| 03/06/2025 |
1.161.363 |
1,91%
|
33,84
|
33,44
|
35,03
|
34,76
|
| 02/06/2025 |
1.094.778 |
1,79%
|
33,70
|
33,44
|
34,99
|
34,11
|
| 30/05/2025 |
829.228 |
0,18%
|
32,58
|
32,00
|
33,88
|
33,51
|
| 29/05/2025 |
1.589.494 |
3,18%
|
33,33
|
32,00
|
33,71
|
33,46
|
| 28/05/2025 |
2.204.360 |
-2,67%
|
33,61
|
32,33
|
33,65
|
32,43
|
| 27/05/2025 |
1.203.049 |
1,03%
|
33,89
|
33,07
|
33,89
|
33,32
|
| 23/05/2025 |
742.733 |
-0,84%
|
33,25
|
32,53
|
33,48
|
32,98
|
| 22/05/2025 |
727.584 |
-0,72%
|
34,13
|
32,92
|
34,61
|
33,26
|
| 21/05/2025 |
750.969 |
-2,81%
|
34,00
|
33,225
|
34,71
|
33,50
|
| 20/05/2025 |
901.669 |
1,29%
|
33,70
|
33,20
|
34,71
|
34,47
|
| 19/05/2025 |
619.442 |
1,40%
|
33,67
|
33,20
|
34,38
|
34,03
|
| 16/05/2025 |
703.966 |
1,73%
|
32,67
|
32,13
|
33,98
|
33,56
|
| 15/05/2025 |
869.872 |
1,20%
|
32,56
|
32,13
|
33,00
|
32,99
|
| 14/05/2025 |
537.137 |
0,22%
|
33,47
|
31,55
|
33,82
|
32,60
|
| 13/05/2025 |
1.146.604 |
-2,98%
|
33,12
|
32,38
|
33,94
|
32,53
|
| 12/05/2025 |
1.145.724 |
3,94%
|
32,50
|
32,50
|
33,94
|
33,53
|
| 09/05/2025 |
752.657 |
-1,50%
|
32,50
|
31,67
|
33,64
|
32,26
|
| 08/05/2025 |
1.619.323 |
-0,97%
|
32,26
|
31,67
|
33,36
|
32,75
|
| 07/05/2025 |
1.804.980 |
3,80%
|
33,32
|
31,56
|
33,67
|
33,07
|
| 06/05/2025 |
1.434.262 |
-5,31%
|
33,13
|
31,80
|
33,98
|
31,86
|
| 05/05/2025 |
1.543.703 |
2,64%
|
32,8099
|
32,8099
|
33,98
|
33,645
|
| 02/05/2025 |
1.538.941 |
3,37%
|
31,07
|
30,01
|
33,20
|
32,78
|
| 01/05/2025 |
2.170.608 |
3,26%
|
31,82
|
29,85
|
32,195
|
31,71
|
| 30/04/2025 |
1.737.893 |
3,02%
|
29,82
|
29,42
|
31,82
|
30,71
|
| 29/04/2025 |
1.376.172 |
0,24%
|
29,75
|
29,44
|
30,21
|
29,81
|
| 28/04/2025 |
1.312.014 |
0,14%
|
29,70
|
29,475
|
30,085
|
29,74
|
| 25/04/2025 |
747.353 |
0,44%
|
29,36
|
28,79
|
29,90
|
29,70
|
| 24/04/2025 |
1.558.380 |
1,62%
|
29,61
|
28,79
|
30,12
|
29,57
|
| 23/04/2025 |
757.346 |
0,24%
|
28,96
|
28,461
|
30,12
|
29,10
|
| 22/04/2025 |
947.647 |
1,82%
|
28,04
|
27,90
|
29,31
|
29,03
|
| 21/04/2025 |
749.389 |
0,39%
|
27,26
|
27,26
|
29,06
|
28,51
|
| 17/04/2025 |
646.200 |
0,18%
|
28,37
|
27,57
|
28,84
|
28,40
|
| 16/04/2025 |
1.206.575 |
-0,11%
|
28,62
|
27,57
|
28,97
|
28,35
|
| 15/04/2025 |
1.249.162 |
-1,05%
|
28,62
|
28,16
|
28,97
|
28,38
|
| 14/04/2025 |
2.170.503 |
2,80%
|
28,44
|
27,825
|
29,04
|
28,68
|
| 11/04/2025 |
1.512.458 |
4,46%
|
26,62
|
26,303
|
27,97
|
27,90
|
| 10/04/2025 |
1.614.879 |
-3,82%
|
27,14
|
25,74
|
27,26
|
26,71
|
| 09/04/2025 |
2.241.308 |
8,82%
|
24,94
|
23,91
|
27,90
|
27,77
|
| 08/04/2025 |
1.614.864 |
-7,85%
|
28,00
|
24,81
|
28,14
|
25,51
|
| 07/04/2025 |
2.110.392 |
1,77%
|
26,64
|
25,52
|
27,61
|
27,57
|
| 04/04/2025 |
1.740.268 |
-0,63%
|
28,10
|
26,875
|
28,495
|
27,09
|
| 03/04/2025 |
1.205.342 |
-0,66%
|
27,02
|
27,76
|
28,905
|
28,52
|
| 02/04/2025 |
1.596.019 |
5,32%
|
30,17
|
27,00
|
28,82
|
28,71
|
| 01/04/2025 |
2.313.990 |
-9,65%
|
30,17
|
27,195
|
30,17
|
27,26
|
| 31/03/2025 |
1.516.029 |
-3,15%
|
30,24
|
29,61
|
30,46
|
30,17
|
| 28/03/2025 |
590.336 |
-1,80%
|
31,58
|
30,80
|
31,79
|
31,15
|
| 27/03/2025 |
739.696 |
0,73%
|
31,60
|
31,12
|
31,79
|
31,72
|
| 26/03/2025 |
1.115.493 |
-2,42%
|
32,33
|
31,04
|
32,33
|
31,49
|
| 25/03/2025 |
1.344.115 |
-3,53%
|
33,48
|
31,81
|
33,70
|
32,27
|
| 24/03/2025 |
1.227.245 |
1,64%
|
32,71
|
32,59
|
33,48
|
33,45
|
| 21/03/2025 |
744.906 |
0,55%
|
33,06
|
32,301
|
33,62
|
32,91
|
| 20/03/2025 |
985.711 |
-1,83%
|
33,06
|
32,71
|
33,74
|
32,73
|
| 19/03/2025 |
883.039 |
1,18%
|
32,88
|
32,88
|
33,48
|
33,34
|
| 18/03/2025 |
545.447 |
-3,86%
|
33,81
|
32,95
|
33,86
|
32,95
|
| 17/03/2025 |
1.022.220 |
4,07%
|
32,96
|
32,32
|
34,74
|
34,30
|
| 14/03/2025 |
687.269 |
0,21%
|
33,09
|
32,725
|
33,317
|
32,96
|
| 13/03/2025 |
1.459.316 |
-1,53%
|
33,34
|
32,69
|
33,84
|
32,90
|
| 12/03/2025 |
1.457.760 |
1,15%
|
33,05
|
32,87
|
34,13
|
33,41
|
| 11/03/2025 |
1.415.961 |
2,51%
|
32,00
|
31,47
|
33,06
|
33,03
|
| 10/03/2025 |
1.289.143 |
-4,69%
|
33,56
|
31,80
|
34,32
|
32,22
|
| 07/03/2025 |
1.208.466 |
-1,69%
|
33,56
|
33,69
|
34,90
|
33,81
|
| 06/03/2025 |
1.326.011 |
1,90%
|
33,56
|
33,51
|
34,96
|
34,39
|
| 05/03/2025 |
1.466.506 |
2,43%
|
32,42
|
32,98
|
33,94
|
33,75
|
| 04/03/2025 |
1.130.995 |
1,07%
|
32,42
|
31,995
|
33,56
|
32,95
|
| 03/03/2025 |
1.168.116 |
-1,78%
|
33,13
|
32,28
|
33,54
|
32,60
|
| 28/02/2025 |
1.497.439 |
5,87%
|
31,66
|
31,12
|
33,28
|
33,19
|
| 27/02/2025 |
632.061 |
-1,29%
|
31,66
|
31,18
|
32,34
|
31,35
|
| 26/02/2025 |
789.811 |
-0,28%
|
32,09
|
31,42
|
32,85
|
31,76
|
| 25/02/2025 |
1.416.992 |
-0,13%
|
32,30
|
30,99
|
31,92
|
31,85
|
| 24/02/2025 |
684.492 |
-1,33%
|
32,69
|
31,86
|
32,645
|
31,89
|
| 21/02/2025 |
1.159.053 |
-1,13%
|
31,70
|
32,00
|
32,87
|
32,32
|
| 20/02/2025 |
2.461.074 |
2,77%
|
34,50
|
30,8629
|
33,06
|
32,69
|
| 19/02/2025 |
2.152.979 |
-0,44%
|
31,23
|
31,02
|
34,685
|
31,81
|
| 18/02/2025 |
1.998.948 |
2,93%
|
31,23
|
31,11
|
32,17
|
31,95
|
