Ionis Pharmaceuticals Inc (IONS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 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
|
