Ionis Pharmaceuticals Inc (IONS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	1.191.904	3,88%	39,17	39,10	40,83	40,71
19-05-2023	1.188.942	6,99%	36,83	36,37	39,345	39,19
18-05-2023	835.755	0,91%	36,26	35,93	36,73	36,63
17-05-2023	763.801	0,86%	36,06	35,4401	36,31	36,30
16-05-2023	736.143	-0,69%	35,84	34,985	36,06	35,99
15-05-2023	553.594	2,06%	35,50	35,50	36,405	36,24
12-05-2023	401.676	-0,23%	35,74	35,36	35,76	35,51
11-05-2023	469.381	-0,67%	35,89	35,05	35,89	35,59
10-05-2023	535.288	0,36%	36,06	35,31	36,80	35,83
09-05-2023	627.681	1,48%	34,92	34,79	36,20	35,70
08-05-2023	603.467	-2,82%	36,09	35,12	36,09	35,18
05-05-2023	551.368	0,61%	36,18	35,90	36,57	36,20
04-05-2023	697.109	3,60%	35,02	34,32	36,18	35,98
03-05-2023	991.575	-2,22%	36,20	34,48	36,52	34,73
02-05-2023	669.788	-0,45%	35,38	34,923	35,82	35,52
01-05-2023	525.116	0,88%	35,28	35,13	36,03	35,68
28-04-2023	525.068	0,34%	35,33	34,98	35,71	35,37
27-04-2023	772.081	-1,40%	35,72	34,95	35,72	35,25
26-04-2023	685.100	-0,36%	35,89	35,37	36,165	35,75
25-04-2023	710.691	0,45%	35,76	35,31	35,95	35,88
24-04-2023	587.369	-3,28%	37,07	35,36	37,07	35,72
21-04-2023	561.233	2,21%	36,23	36,05	37,13	36,93
20-04-2023	658.325	-1,63%	36,51	36,06	36,845	36,13
19-04-2023	560.051	0,96%	36,22	36,22	36,90	36,73
18-04-2023	701.524	-3,71%	37,71	36,0942	37,71	36,38
17-04-2023	734.293	2,11%	37,30	37,24	37,93	37,78
14-04-2023	534.678	-1,49%	37,37	36,63	37,3984	37,00
13-04-2023	694.310	2,65%	36,50	36,405	37,77	37,56
12-04-2023	457.499	-1,72%	37,36	36,44	37,36	36,59
11-04-2023	459.254	0,87%	36,99	36,743	37,305	37,23
10-04-2023	752.683	-0,97%	37,20	36,51	37,20	36,91
06-04-2023	743.938	1,86%	36,70	36,405	37,32	37,27
05-04-2023	938.489	3,51%	35,50	35,14	36,715	36,59
04-04-2023	858.176	0,00%	35,35	34,68	35,36	35,35
03-04-2023	568.858	-1,09%	35,59	35,155	35,94	35,35
31-03-2023	817.743	2,44%	35,08	35,08	35,78	35,74
30-03-2023	465.814	-1,66%	35,51	34,41	35,77	34,89
29-03-2023	625.723	3,47%	34,75	34,32	35,50	35,48
28-03-2023	659.023	1,69%	33,54	33,32	34,36	34,29
27-03-2023	816.694	-0,68%	34,14	33,55	34,37	33,72
24-03-2023	614.293	0,98%	33,43	32,87	34,17	33,95
23-03-2023	1.082.779	-4,73%	35,71	33,40	36,57	33,62
22-03-2023	1.079.336	-0,93%	35,60	34,90	35,83	35,29
21-03-2023	772.611	0,06%	35,09	34,92	35,78	35,62
20-03-2023	912.451	1,19%	35,71	35,154	36,045	35,60
17-03-2023	1.090.664	0,51%	34,72	34,04	35,23	35,18
16-03-2023	600.459	2,37%	34,09	33,6575	35,03	35,00
15-03-2023	696.544	1,27%	33,31	32,69	34,23	34,19
14-03-2023	709.140	0,54%	33,88	33,28	34,68	33,76
13-03-2023	613.731	-1,12%	33,88	33,53	34,68	33,58
10-03-2023	568.915	-2,30%	34,74	33,64	34,78	33,96
09-03-2023	834.045	-2,44%	35,83	34,56	35,9099	34,76
08-03-2023	392.742	-0,08%	35,60	35,245	35,88	35,63
07-03-2023	369.662	-1,63%	36,49	35,62	36,49	35,66
06-03-2023	389.985	-0,96%	36,50	35,90	36,82	36,25
03-03-2023	455.717	2,21%	36,04	35,70	36,72	36,60
02-03-2023	633.196	-0,39%	35,82	35,37	35,90	35,81
01-03-2023	404.451	0,14%	35,90	35,90	36,35	35,95
28-02-2023	973.958	-0,86%	36,03	35,50	36,61	35,8981
27-02-2023	506.161	1,46%	35,99	35,80	36,43	36,21
24-02-2023	778.001	-2,73%	36,27	35,60	36,59	35,69
23-02-2023	926.677	-0,30%	36,28	35,22	36,845	36,69
22-02-2023	1.058.623	-3,74%	38,31	36,35	38,31	36,80
21-02-2023	742.578	-0,96%	38,53	38,09	38,77	38,23
20-02-2023	584.526	1,29%	38,17	37,83	38,62	38,60
17-02-2023	584.526	1,29%	38,17	37,83	38,62	38,60
16-02-2023	460.734	-1,22%	38,20	37,86	38,65	38,11
15-02-2023	519.008	-1,61%	38,98	38,34	39,07	38,58
14-02-2023	290.251	-1,16%	39,67	38,79	39,79	39,21
13-02-2023	360.299	1,72%	39,04	38,60	39,75	39,67
10-02-2023	403.572	-0,92%	39,27	38,61	39,40	39,00
09-02-2023	474.995	0,10%	39,62	39,16	40,22	39,36
08-02-2023	653.983	-4,03%	40,70	39,245	41,00	39,32
07-02-2023	413.805	1,16%	40,47	39,94	41,01	40,97
06-02-2023	328.519	-1,03%	40,90	40,36	41,04	40,50
03-02-2023	434.794	-0,68%	41,05	40,845	41,73	40,92
02-02-2023	675.358	2,92%	40,01	39,72	41,23	41,20
01-02-2023	569.576	0,40%	39,64	39,40	40,29	40,03
31-01-2023	339.814	1,61%	39,33	39,33	40,02	39,87
30-01-2023	434.029	-1,95%	39,93	39,01	40,03	39,24
27-01-2023	344.896	1,63%	39,43	39,15	40,20	40,02
26-01-2023	494.949	-0,93%	39,77	38,87	40,00	39,38
25-01-2023	654.021	-0,80%	40,02	39,59	40,575	39,75
24-01-2023	453.442	1,65%	39,39	39,08	40,53	40,07
23-01-2023	748.840	-3,29%	40,65	39,3675	40,6634	39,42
20-01-2023	1.525.104	-1,58%	40,65	40,06	40,94	39,94
19-01-2023	824.268	1,91%	39,75	39,61	40,795	40,58
18-01-2023	997.205	0,05%	39,70	39,155	40,15	39,82
17-01-2023	672.504	-0,13%	39,79	39,12	40,20	39,80
16-01-2023	1.173.118	2,08%	38,97	38,58	40,36	39,84
13-01-2023	1.173.118	2,08%	38,97	38,58	40,36	39,84
12-01-2023	984.606	2,85%	37,85	37,6947	39,04	39,03
11-01-2023	743.892	-0,94%	38,21	37,555	38,52	37,95
10-01-2023	795.013	2,85%	37,03	37,03	38,59	38,31
09-01-2023	1.553.849	-8,07%	40,45	37,13	40,79	37,25
06-01-2023	919.117	1,00%	40,40	39,545	40,915	40,52
05-01-2023	1.369.888	2,22%	38,92	38,92	40,24	40,12
04-01-2023	786.370	4,44%	37,52	37,33	39,38	39,25
03-01-2023	823.026	-0,50%	37,71	37,14	37,90	37,58
02-01-2023	910.303	1,12%	37,16	36,79	37,77	37,77