Ionis Pharmaceuticals Inc (IONS)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 17/02/2025 |
548.806 |
0,00%
|
30,49
|
30,40
|
31,55
|
31,04
|
| 14/02/2025 |
855.706 |
2,27%
|
30,49
|
30,37
|
31,60
|
31,04
|
| 13/02/2025 |
1.024.008 |
-1,59%
|
31,17
|
30,23
|
30,925
|
30,35
|
| 12/02/2025 |
970.999 |
-2,34%
|
31,17
|
30,37
|
31,56
|
30,84
|
| 11/02/2025 |
868.163 |
0,32%
|
31,45
|
30,90
|
31,61
|
31,58
|
| 10/02/2025 |
683.916 |
0,26%
|
32,56
|
31,15
|
31,67
|
31,48
|
| 07/02/2025 |
874.610 |
-3,77%
|
32,56
|
31,38
|
32,715
|
31,40
|
| 06/02/2025 |
969.322 |
-1,63%
|
31,92
|
32,37
|
33,61
|
32,63
|
| 05/02/2025 |
1.150.716 |
4,84%
|
31,92
|
31,755
|
33,29
|
33,17
|
| 04/02/2025 |
1.369.747 |
-1,53%
|
31,24
|
31,36
|
32,3394
|
31,64
|
| 03/02/2025 |
1.184.401 |
0,72%
|
32,55
|
31,03
|
32,425
|
32,13
|
| 31/01/2025 |
1.891.960 |
-4,26%
|
32,55
|
31,81
|
33,77
|
31,90
|
| 30/01/2025 |
1.612.800 |
1,34%
|
33,08
|
31,82
|
33,36
|
33,32
|
| 29/01/2025 |
1.346.528 |
-3,61%
|
34,11
|
32,66
|
34,39
|
32,88
|
| 28/01/2025 |
1.049.113 |
0,18%
|
34,82
|
33,735
|
34,65
|
34,11
|
| 27/01/2025 |
1.414.778 |
-2,01%
|
34,82
|
33,72
|
35,31
|
34,05
|
| 24/01/2025 |
1.071.946 |
0,84%
|
34,33
|
33,63
|
34,84
|
34,75
|
| 23/01/2025 |
1.790.877 |
6,03%
|
32,58
|
32,52
|
34,98
|
34,46
|
| 22/01/2025 |
716.300 |
-0,55%
|
32,65
|
32,37
|
32,93
|
32,50
|
| 21/01/2025 |
1.122.536 |
3,98%
|
32,29
|
31,47
|
32,95
|
32,68
|
| 20/01/2025 |
572.285 |
0,00%
|
32,29
|
31,41
|
32,54
|
31,43
|
| 17/01/2025 |
831.046 |
-2,63%
|
32,29
|
31,41
|
32,615
|
31,43
|
| 16/01/2025 |
1.766.824 |
-2,80%
|
33,09
|
32,265
|
33,46
|
32,28
|
| 15/01/2025 |
1.259.869 |
1,59%
|
33,25
|
32,72
|
33,90
|
33,21
|
| 14/01/2025 |
1.544.504 |
-6,44%
|
35,30
|
32,61
|
35,365
|
32,69
|
| 13/01/2025 |
1.447.087 |
4,42%
|
33,63
|
32,80
|
35,21
|
34,94
|
| 10/01/2025 |
866.025 |
-0,97%
|
34,76
|
33,16
|
33,77
|
33,46
|
| 09/01/2025 |
566.971 |
-0,57%
|
34,76
|
34,02
|
34,75
|
34,10
|
| 08/01/2025 |
551.977 |
-2,49%
|
33,95
|
34,02
|
34,75
|
34,10
|
| 07/01/2025 |
1.192.980 |
2,55%
|
33,95
|
34,08
|
35,45
|
34,97
|
| 06/01/2025 |
676.795 |
-2,04%
|
34,90
|
33,92
|
35,15
|
34,10
|
| 03/01/2025 |
629.914 |
0,35%
|
34,80
|
34,71
|
35,2663
|
34,81
|
| 02/01/2025 |
1.514.244 |
-0,77%
|
35,22
|
34,1575
|
35,475
|
34,69
|
| 31/12/2024 |
0 |
0,12%
|
35,22
|
34,89
|
35,70
|
34,96
|
| 30/12/2024 |
879.759 |
-2,76%
|
36,51
|
34,85
|
35,80
|
34,96
|
| 27/12/2024 |
817.684 |
-1,16%
|
36,51
|
35,88
|
36,96
|
35,91
|
| 26/12/2024 |
771.372 |
-0,55%
|
35,92
|
35,92
|
36,62
|
36,33
|
| 24/12/2024 |
0 |
1,25%
|
36,05
|
35,65
|
36,74
|
36,53
|
| 23/12/2024 |
1.305.080 |
1,26%
|
35,86
|
35,56
|
36,63
|
36,08
|
| 20/12/2024 |
1.196.477 |
0,24%
|
36,35
|
35,05
|
36,39
|
35,63
|
| 19/12/2024 |
1.511.988 |
-1,82%
|
36,35
|
35,43
|
36,91
|
35,59
|
| 18/12/2024 |
0 |
-3,80%
|
37,62
|
35,815
|
37,89
|
36,25
|
| 17/12/2024 |
1.075.625 |
-1,10%
|
36,67
|
37,245
|
38,32
|
37,68
|
| 16/12/2024 |
2.111.763 |
4,07%
|
36,67
|
36,39
|
38,90
|
38,10
|
| 13/12/2024 |
795.463 |
-1,08%
|
38,00
|
36,52
|
37,36
|
36,61
|
| 12/12/2024 |
1.129.049 |
-2,58%
|
38,00
|
36,84
|
38,1708
|
37,01
|
| 11/12/2024 |
797.340 |
-0,71%
|
38,46
|
37,54
|
38,6799
|
37,99
|
| 10/12/2024 |
751.936 |
-0,83%
|
38,82
|
37,93
|
39,08
|
38,26
|
| 09/12/2024 |
1.039.745 |
1,23%
|
37,00
|
38,52
|
40,10
|
38,58
|
| 06/12/2024 |
1.254.194 |
3,70%
|
37,00
|
36,769
|
39,12
|
38,11
|
| 05/12/2024 |
1.088.465 |
-1,08%
|
37,10
|
35,85
|
37,69
|
36,75
|
| 04/12/2024 |
938.058 |
3,74%
|
35,71
|
35,44
|
37,20
|
37,15
|
| 03/12/2024 |
1.073.707 |
-0,80%
|
35,75
|
35,20
|
36,07
|
35,81
|
| 02/12/2024 |
1.156.727 |
1,04%
|
36,21
|
35,55
|
36,39
|
36,10
|
| 29/11/2024 |
505.543 |
2,37%
|
35,90
|
35,6145
|
37,3516
|
35,73
|
