09:28
Ipsos EUR 22,04 -0,4800 -2,13% 25/03 09:28

Historique des cotations Ipsos

Jour Ouv. + haut + bas Cloture veille Volume Var.
13-12-2018 21,10 21,32 20,90 21,06 61749 0,57%
12-12-2018 20,44 21,10 20,20 20,94 60709 3,05%
11-12-2018 19,91 20,54 19,91 20,32 56640 2,11%
10-12-2018 20,40 20,40 19,84 19,90 76845 -2,64%
07-12-2018 20,20 20,64 20,18 20,44 77142 1,69%
06-12-2018 20,12 20,18 19,76 20,10 63323 0,30%
05-12-2018 20,60 20,68 20,04 20,04 72199 -3,65%
04-12-2018 22,00 22,00 20,74 20,80 137303 -5,02%
03-12-2018 22,48 23,04 21,90 21,90 51684 -2,41%
30-11-2018 22,74 22,82 22,22 22,44 52060 -1,84%
29-11-2018 22,92 23,60 22,80 22,86 71123 0,26%
28-11-2018 22,60 23,04 22,60 22,80 33655 0,62%
27-11-2018 22,22 22,76 22,14 22,66 68323 1,43%
26-11-2018 21,94 22,52 21,94 22,34 47227 2,10%
23-11-2018 21,30 21,96 21,30 21,88 46975 2,43%
22-11-2018 21,54 21,60 21,02 21,36 86576 -1,39%
21-11-2018 21,62 21,96 21,38 21,66 92637 0,74%
20-11-2018 21,84 22,10 21,44 21,50 111755 -2,45%
19-11-2018 22,70 22,94 21,96 22,04 52765 -3,25%
16-11-2018 22,78 23,08 22,62 22,78 49006 0,53%
15-11-2018 23,50 23,52 22,48 22,66 96217 -3,41%
14-11-2018 23,14 23,56 22,82 23,46 88114 1,12%
13-11-2018 23,00 23,30 22,86 23,20 53681 1,31%
12-11-2018 23,10 23,28 22,80 22,90 86572 -0,35%
09-11-2018 24,24 24,34 22,58 22,98 111391 -6,20%
08-11-2018 24,98 25,04 24,16 24,50 106348 -1,76%
07-11-2018 23,06 25,18 23,06 24,94 102558 7,59%
06-11-2018 23,70 23,78 22,86 23,18 63624 -2,11%
05-11-2018 23,70 23,76 23,36 23,68 84165 0,94%
02-11-2018 23,38 23,82 23,22 23,46 48699 0,09%