11:21
Ipsos EUR 25,20 -0,4000 -1,56% 15/10 11:17

Historique des cotations Ipsos

Jour Ouv. + haut + bas Cloture veille Volume Var.
12-10-2018 25,46 25,94 25,34 25,60 37251 1,99%
11-10-2018 24,90 25,36 24,56 25,10 48938 0,80%
10-10-2018 26,56 26,56 24,80 24,90 67350 -6,67%
09-10-2018 25,90 26,98 25,54 26,68 78891 3,41%
08-10-2018 25,60 25,86 25,40 25,80 46313 0,62%
05-10-2018 26,04 26,04 25,62 25,64 26805 -1,08%
04-10-2018 26,30 26,30 25,80 25,92 22860 -1,37%
03-10-2018 25,90 26,34 25,90 26,28 12593 1,00%
02-10-2018 26,20 26,54 25,92 26,02 26446 -1,14%
01-10-2018 26,32 26,54 25,94 26,32 55205 -0,15%
28-09-2018 26,18 26,66 26,12 26,36 64426 0,53%
27-09-2018 25,96 26,26 25,92 26,22 23876 0,85%
26-09-2018 26,36 26,36 25,88 26,00 37901 -0,91%
25-09-2018 25,98 26,34 25,96 26,24 26252 0,38%
24-09-2018 26,28 26,46 26,04 26,14 27030 -0,38%
21-09-2018 25,68 26,24 25,68 26,24 38973 2,18%
20-09-2018 25,88 26,04 25,60 25,68 31713 -1,15%
19-09-2018 25,80 26,00 25,80 25,98 17995 0,23%
18-09-2018 26,00 26,10 25,82 25,92 25452 -0,31%
17-09-2018 26,00 26,20 25,82 26,00 24317 -0,76%
14-09-2018 26,12 26,34 25,98 26,20 33610 0,77%
13-09-2018 26,46 26,62 25,98 26,00 22651 -2,18%
12-09-2018 26,42 26,58 26,22 26,58 29069 1,06%
11-09-2018 26,08 26,72 26,02 26,30 48792 1,31%
10-09-2018 25,84 26,30 25,80 25,96 32999 0,23%
07-09-2018 26,40 26,40 25,82 25,90 28974 -2,04%
06-09-2018 26,36 26,72 26,16 26,44 21961 0,30%
05-09-2018 27,00 27,14 26,14 26,36 79268 -2,37%
04-09-2018 27,62 27,62 27,00 27,00 30026 -2,24%
03-09-2018 27,32 27,66 27,20 27,62 31150 1,17%