Ionis Pharmaceuticals Inc (IONS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 28/11/2024 |
759.134 |
1,50%
|
35,40
|
35,00
|
36,41
|
35,90
|
| 27/11/2024 |
717.758 |
1,50%
|
36,3499
|
35,00
|
36,41
|
35,90
|
| 26/11/2024 |
1.047.094 |
-0,25%
|
34,57
|
34,545
|
36,61
|
35,37
|
| 25/11/2024 |
1.485.419 |
4,26%
|
35,01
|
34,545
|
36,365
|
35,46
|
| 22/11/2024 |
1.967.338 |
0,21%
|
34,80
|
33,63
|
35,65
|
34,01
|
| 21/11/2024 |
1.422.409 |
-4,12%
|
33,85
|
33,53
|
35,80
|
33,94
|
| 20/11/2024 |
1.931.375 |
4,89%
|
33,79
|
33,33
|
35,60
|
35,40
|
| 19/11/2024 |
1.156.080 |
0,06%
|
34,33
|
33,33
|
34,765
|
33,75
|
| 18/11/2024 |
1.271.933 |
-1,78%
|
34,4952
|
33,63
|
34,765
|
33,73
|
| 15/11/2024 |
1.371.091 |
-7,76%
|
37,50
|
34,24
|
37,74
|
34,34
|
| 14/11/2024 |
1.458.474 |
-1,46%
|
37,59
|
36,78
|
38,42
|
37,23
|
| 13/11/2024 |
596.547 |
0,03%
|
38,49
|
37,06
|
38,67
|
37,78
|
| 12/11/2024 |
718.891 |
-2,86%
|
38,50
|
37,60
|
40,06
|
37,77
|
| 11/11/2024 |
560.987 |
-0,79%
|
39,40
|
38,82
|
40,06
|
38,88
|
| 08/11/2024 |
823.327 |
1,90%
|
38,87
|
38,16
|
39,795
|
39,19
|
| 07/11/2024 |
658.268 |
-1,49%
|
40,00
|
37,18
|
40,00
|
38,46
|
| 06/11/2024 |
1.309.766 |
0,62%
|
40,01
|
37,18
|
40,10
|
39,04
|
| 05/11/2024 |
696.105 |
%
|
38,60
|
38,27
|
38,89
|
38,94
|
| 04/11/2024 |
655.982 |
%
|
38,60
|
38,27
|
38,89
|
38,44
|
| 01/11/2024 |
570.159 |
%
|
38,60
|
38,19
|
39,02
|
38,76
|
| 31/10/2024 |
672.226 |
%
|
39,13
|
38,26
|
39,13
|
38,39
|
| 30/10/2024 |
548.967 |
%
|
39,37
|
38,9502
|
40,115
|
39,26
|
| 29/10/2024 |
946.985 |
%
|
39,31
|
39,34
|
40,58
|
39,71
|
| 28/10/2024 |
739.074 |
%
|
39,31
|
39,21
|
40,41
|
40,36
|
| 25/10/2024 |
815.543 |
%
|
38,99
|
38,87
|
39,72
|
39,19
|
| 24/10/2024 |
625.615 |
%
|
38,83
|
38,40
|
38,95
|
38,77
|
| 23/10/2024 |
834.830 |
%
|
38,83
|
38,34
|
38,8967
|
38,42
|
| 22/10/2024 |
651.741 |
%
|
38,90
|
38,53
|
39,01
|
38,68
|
| 21/10/2024 |
1.326.808 |
%
|
39,39
|
38,36
|
39,55
|
39,00
|
| 18/10/2024 |
1.019.162 |
%
|
38,62
|
38,62
|
39,72
|
39,68
|
| 17/10/2024 |
1.485.446 |
%
|
38,69
|
38,47
|
39,16
|
38,49
|
| 16/10/2024 |
1.509.458 |
%
|
38,69
|
37,65
|
39,35
|
39,16
|
| 15/10/2024 |
782.683 |
%
|
38,69
|
37,835
|
38,955
|
37,84
|
| 14/10/2024 |
702.098 |
%
|
37,59
|
38,28
|
38,74
|
38,63
|
| 11/10/2024 |
943.694 |
%
|
37,59
|
37,63
|
38,98
|
38,44
|
| 10/10/2024 |
1.141.590 |
%
|
37,59
|
37,6101
|
38,51
|
38,06
|
| 09/10/2024 |
1.029.890 |
%
|
38,12
|
37,6101
|
38,51
|
38,06
|
| 08/10/2024 |
1.099.359 |
%
|
37,83
|
37,33
|
38,06
|
37,80
|
| 07/10/2024 |
1.258.170 |
%
|
37,74
|
37,57
|
38,05
|
37,86
|
| 04/10/2024 |
986.791 |
%
|
37,79
|
37,12
|
38,02
|
37,91
|
| 03/10/2024 |
1.410.694 |
%
|
39,03
|
37,81
|
39,33
|
37,81
|
| 02/10/2024 |
1.144.271 |
%
|
40,00
|
38,47
|
39,92
|
39,38
|
| 01/10/2024 |
1.285.478 |
%
|
40,00
|
39,00
|
40,01
|
39,07
|
| 30/09/2024 |
1.423.749 |
%
|
40,76
|
39,48
|
40,88
|
40,06
|
| 27/09/2024 |
1.369.961 |
%
|
41,16
|
40,69
|
41,36
|
41,10
|
| 26/09/2024 |
1.314.126 |
%
|
41,16
|
40,69
|
41,36
|
41,15
|
| 25/09/2024 |
750.022 |
%
|
41,12
|
40,73
|
41,41
|
40,99
|
| 24/09/2024 |
1.680.276 |
%
|
42,75
|
40,68
|
41,85
|
41,00
|
| 23/09/2024 |
1.291.880 |
%
|
42,70
|
41,54
|
42,83
|
41,83
|
| 20/09/2024 |
2.236.889 |
%
|
42,70
|
42,37
|
43,11
|
42,76
|
| 19/09/2024 |
1.137.434 |
%
|
42,88
|
41,265
|
43,00
|
42,50
|
| 18/09/2024 |
1.134.687 |
%
|
41,51
|
41,265
|
43,00
|
42,36
|
| 17/09/2024 |
1.110.820 |
%
|
40,91
|
40,66
|
41,88
|
41,51
|
| 16/09/2024 |
1.512.004 |
%
|
42,07
|
40,50
|
42,32
|
40,70
|
| 13/09/2024 |
2.618.185 |
%
|
41,02
|
40,76
|
42,65
|
41,20
|
| 12/09/2024 |
2.522.254 |
%
|
42,45
|
40,77
|
42,62
|
41,02
|
| 11/09/2024 |
1.734.300 |
%
|
42,45
|
41,8601
|
42,68
|
42,53
|
| 10/09/2024 |
8.304.601 |
%
|
44,49
|
42,12
|
44,60
|
42,39
|
| 09/09/2024 |
1.461.219 |
%
|
47,69
|
46,50
|
49,08
|
48,33
|
| 06/09/2024 |
1.019.594 |
%
|
47,69
|
46,26
|
48,49
|
46,89
|
| 05/09/2024 |
1.108.391 |
%
|
47,69
|
46,67
|
47,775
|
47,65
|
| 04/09/2024 |
1.068.208 |
%
|
46,67
|
46,67
|
47,77
|
47,65
|
| 03/09/2024 |
900.304 |
%
|
47,50
|
46,43
|
48,37
|
47,31
|
| 30/08/2024 |
1.543.963 |
%
|
48,04
|
47,325
|
50,33
|
47,68
|
| 29/08/2024 |
984.349 |
%
|
48,04
|
49,035
|
50,37
|
49,90
|
| 28/08/2024 |
776.961 |
%
|
48,04
|
46,52
|
48,41
|
48,35
|
| 27/08/2024 |
714.560 |
%
|
46,81
|
46,52
|
48,41
|
48,35
|
| 26/08/2024 |
462.508 |
%
|
47,16
|
46,61
|
47,19
|
46,80
|
| 23/08/2024 |
510.093 |
%
|
48,16
|
47,35
|
48,39
|
49,68
|
| 22/08/2024 |
550.406 |
%
|
48,16
|
47,58
|
48,50
|
48,00
|
| 21/08/2024 |
548.697 |
%
|
47,41
|
47,58
|
48,50
|
48,18
|
| 20/08/2024 |
735.351 |
%
|
47,59
|
46,22
|
47,66
|
46,1956
|
| 19/08/2024 |
576.596 |
%
|
46,51
|
46,22
|
47,66
|
47,64
|
| 16/08/2024 |
311.676 |
%
|
46,50
|
46,51
|
47,58
|
48,26
|
| 15/08/2024 |
1.493.512 |
%
|
47,37
|
46,51
|
47,15
|
46,85
|
| 14/08/2024 |
1.181.405 |
%
|
47,01
|
47,01
|
47,15
|
46,85
|
| 13/08/2024 |
419.320 |
%
|
47,12
|
46,45
|
47,58
|
47,24
|
| 12/08/2024 |
417.352 |
%
|
47,80
|
46,45
|
47,58
|
47,06
|
| 09/08/2024 |
550.784 |
%
|
47,80
|
46,59
|
47,625
|
47,51
|
| 08/08/2024 |
543.598 |
%
|
47,80
|
46,59
|
47,625
|
47,51
|
| 07/08/2024 |
524.717 |
%
|
47,80
|
46,39
|
47,98
|
46,81
|
| 06/08/2024 |
1.026.135 |
%
|
46,85
|
46,24
|
48,55
|
47,91
|
| 05/08/2024 |
1.026.135 |
%
|
47,13
|
46,32
|
48,50
|
47,91
|
| 02/08/2024 |
986.614 |
%
|
49,79
|
48,49
|
49,97
|
49,13
|
| 01/08/2024 |
1.189.107 |
%
|
49,79
|
48,87
|
51,615
|
51,32
|
| 31/07/2024 |
981.742 |
%
|
49,79
|
49,335
|
50,7113
|
49,00
|
| 30/07/2024 |
973.178 |
%
|
50,33
|
49,335
|
50,7113
|
49,78
|
| 29/07/2024 |
750.478 |
%
|
51,54
|
49,86
|
51,54
|
50,24
|
| 26/07/2024 |
1.338.302 |
%
|
50,76
|
50,38
|
52,31
|
51,01
|
| 25/07/2024 |
1.272.899 |
%
|
50,76
|
50,38
|
52,31
|
51,86
|
| 24/07/2024 |
1.020.242 |
%
|
50,76
|
50,08
|
51,00
|
50,74
|
| 23/07/2024 |
1.386.443 |
%
|
50,76
|
49,00
|
51,72
|
50,61
|
| 22/07/2024 |
1.295.845 |
%
|
47,50
|
49,00
|
51,72
|
50,61
|
| 19/07/2024 |
856.417 |
%
|
47,50
|
47,24
|
49,00
|
47,82
|
| 18/07/2024 |
805.263 |
%
|
48,06
|
46,58
|
48,82
|
47,33
|
| 17/07/2024 |
1.449.912 |
%
|
49,36
|
48,71
|
50,71
|
49,84
|
| 16/07/2024 |
1.447.750 |
%
|
49,36
|
48,86
|
50,71
|
49,84
|
| 15/07/2024 |
694.771 |
%
|
47,87
|
46,76
|
48,10
|
47,57
|
| 12/07/2024 |
1.000.253 |
%
|
48,50
|
46,84
|
48,24
|
48,00
|
| 11/07/2024 |
1.230.282 |
%
|
47,27
|
47,20
|
49,48
|
47,31
|
