Ipsen SA

IPN
🏛️ 法国 →
111.60
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 100.70 101.70 99.80 100.50 0.0M
2022-12-29 97.00 101.30 96.80 101.00 0.1M
2022-12-28 97.35 97.45 96.50 97.10 0.0M
2022-12-27 98.50 98.60 96.40 97.65 0.1M
2022-12-23 98.05 98.75 98.00 98.00 0.0M
2022-12-22 98.85 99.70 98.35 98.35 0.1M
2022-12-21 98.50 99.05 97.95 98.70 0.1M
2022-12-20 98.20 100.10 97.60 97.60 0.1M
2022-12-19 97.20 99.05 96.65 98.50 0.1M
2022-12-16 99.05 99.05 97.05 97.30 0.1M
2022-12-15 99.30 100.10 98.35 98.90 0.1M
2022-12-14 99.65 100.50 99.30 99.85 0.1M
2022-12-13 100.40 101.60 99.05 99.90 0.1M
2022-12-12 102.00 102.90 100.20 100.30 0.1M
2022-12-09 103.70 105.10 99.60 102.60 0.1M
2022-12-08 108.70 108.90 106.70 107.10 0.1M
2022-12-07 108.50 109.40 108.00 108.20 0.1M
2022-12-06 108.20 109.00 107.60 108.20 0.1M
2022-12-05 108.20 108.90 107.30 108.00 0.1M
2022-12-02 108.10 109.00 107.40 108.50 0.1M
2022-12-01 108.00 108.10 106.30 107.20 0.1M
2022-11-30 108.70 108.90 107.20 107.20 0.4M
2022-11-29 109.80 110.00 108.10 108.80 0.1M
2022-11-28 109.90 110.10 108.00 109.30 0.1M
2022-11-25 109.90 110.90 109.40 109.90 0.0M
2022-11-24 108.50 110.10 107.50 110.10 0.1M
2022-11-23 110.00 110.90 108.70 108.70 0.1M
2022-11-22 109.20 110.60 108.70 109.90 0.0M
2022-11-21 104.90 109.70 104.70 109.10 0.1M
2022-11-18 102.40 104.10 102.40 104.00 0.0M
2022-11-17 103.00 103.20 100.30 102.10 0.1M
2022-11-16 102.80 103.70 101.80 102.50 0.1M
2022-11-15 102.20 103.30 101.40 102.90 0.1M
2022-11-14 103.00 104.50 102.20 102.20 0.1M
2022-11-11 107.00 107.00 101.80 103.20 0.1M
2022-11-10 105.00 108.00 104.70 107.20 0.1M
2022-11-09 102.70 105.50 101.20 105.40 0.1M
2022-11-08 100.80 102.10 99.85 101.20 0.1M
2022-11-07 102.50 102.80 100.60 101.40 0.1M
2022-11-04 102.50 104.30 101.70 103.40 0.1M
2022-11-03 102.10 102.80 101.50 102.20 0.1M
2022-11-02 102.80 103.50 101.80 102.40 0.1M
2022-11-01 104.00 106.20 101.50 103.10 0.1M
2022-10-31 100.00 104.90 99.85 104.00 0.1M
2022-10-28 98.60 100.30 97.20 99.40 0.1M
2022-10-27 102.70 103.20 93.25 99.85 0.2M
2022-10-26 97.65 103.30 96.95 103.30 0.1M
2022-10-25 103.50 105.20 97.20 97.95 0.1M
2022-10-24 102.20 104.60 102.20 103.50 0.1M
2022-10-21 102.40 103.70 100.60 101.80 0.1M
2022-10-20 103.00 103.70 102.20 103.30 0.1M
2022-10-19 105.80 106.10 103.10 103.10 0.1M
2022-10-18 105.00 106.80 105.00 105.80 0.1M
2022-10-17 103.30 104.80 102.50 104.20 0.1M
2022-10-14 103.20 104.40 102.20 103.00 0.1M
2022-10-13 100.30 101.60 99.40 101.60 0.1M
2022-10-12 102.20 102.40 100.60 100.60 0.1M
2022-10-11 99.65 102.10 99.00 102.10 0.1M
2022-10-10 100.90 102.80 100.00 100.00 0.1M
2022-10-07 99.00 101.40 98.50 101.20 0.1M
2022-10-06 100.30 101.00 98.25 99.50 0.1M
2022-10-05 99.00 100.50 98.45 100.10 0.1M
2022-10-04 97.25 100.20 96.90 99.55 0.1M
2022-10-03 94.25 97.45 93.65 97.45 0.1M
2022-09-30 93.40 95.20 93.40 94.90 0.1M
2022-09-29 91.90 94.80 91.45 93.55 0.1M
2022-09-28 92.50 92.70 91.45 92.20 0.1M
2022-09-27 93.15 94.25 92.65 92.85 0.1M
2022-09-26 93.00 93.75 91.85 93.00 0.1M
2022-09-23 94.15 94.50 92.65 93.50 0.1M
2022-09-22 95.50 95.95 93.30 94.05 0.1M
2022-09-21 96.50 97.70 96.40 96.40 0.1M
2022-09-20 98.50 98.50 96.50 96.95 0.1M
2022-09-19 98.75 99.50 97.75 99.40 0.1M
2022-09-16 101.00 101.80 98.95 98.95 0.2M
2022-09-15 101.70 102.70 100.90 101.70 0.1M
2022-09-14 102.50 103.20 101.70 102.10 0.1M
2022-09-13 103.00 104.90 102.80 102.90 0.1M
2022-09-12 100.50 102.10 100.00 101.60 0.1M
2022-09-09 100.70 101.80 100.10 100.60 0.0M
2022-09-08 99.75 101.20 99.35 100.90 0.1M
2022-09-07 99.00 99.65 98.65 99.50 0.1M
2022-09-06 97.50 99.65 97.45 99.25 0.1M
2022-09-05 95.60 97.40 95.00 97.10 0.0M
2022-09-02 96.00 97.70 95.75 97.00 0.1M
2022-09-01 94.90 94.95 93.25 94.80 0.1M
2022-08-31 95.90 96.80 95.55 95.55 0.1M
2022-08-30 95.00 95.75 94.40 95.75 0.1M
2022-08-29 96.10 96.90 94.70 95.05 0.0M
2022-08-26 97.90 99.15 96.75 96.75 0.1M
2022-08-25 96.25 97.90 96.25 96.90 0.0M
2022-08-24 95.50 95.85 94.55 95.85 0.1M
2022-08-23 97.15 97.30 95.30 95.65 0.1M
2022-08-22 97.50 98.40 96.45 97.40 0.0M
2022-08-19 96.50 97.85 96.50 97.15 0.0M
2022-08-18 96.00 97.10 95.50 96.80 0.0M
2022-08-17 97.25 97.60 96.20 96.20 0.0M
2022-08-16 97.00 98.00 96.45 97.10 0.0M
2022-08-15 95.25 98.50 95.25 97.30 0.0M
2022-08-12 96.75 97.10 95.10 95.35 0.0M
2022-08-11 98.15 98.30 92.15 96.80 0.1M
2022-08-10 96.00 99.50 96.00 98.25 0.1M
2022-08-09 94.90 96.80 94.60 96.35 0.0M
2022-08-08 93.60 95.30 93.20 94.80 0.1M
2022-08-05 93.65 94.80 93.00 93.75 0.0M
2022-08-04 94.00 95.00 93.65 93.90 0.0M
2022-08-03 94.65 95.55 91.50 94.20 0.1M
2022-08-02 95.00 96.60 94.30 95.10 0.1M
2022-08-01 98.95 99.80 95.70 95.70 0.1M
2022-07-29 102.40 104.80 98.70 98.80 0.2M
2022-07-28 91.35 105.50 91.35 104.20 0.3M
2022-07-27 89.55 90.20 89.15 89.70 0.1M
2022-07-26 90.00 90.35 88.50 89.45 0.1M
2022-07-25 91.55 92.30 89.90 90.00 0.1M
2022-07-22 93.10 93.10 91.75 91.75 0.1M
2022-07-21 92.50 93.60 92.05 93.25 0.1M
2022-07-20 93.20 94.30 92.15 92.55 0.1M
2022-07-19 92.10 93.90 91.20 92.75 0.1M
2022-07-18 93.50 94.00 91.20 92.15 0.1M
2022-07-15 92.60 93.95 91.10 93.60 0.1M
2022-07-14 95.45 96.10 92.05 92.25 0.1M
2022-07-13 95.50 96.05 92.55 95.35 0.1M
2022-07-12 95.00 97.75 94.65 95.90 0.1M
2022-07-11 93.00 96.40 93.00 95.40 0.1M
2022-07-08 93.05 94.35 92.20 93.15 0.1M
2022-07-07 92.55 93.85 91.50 93.10 0.1M
2022-07-06 91.00 92.35 90.65 91.35 0.1M
2022-07-05 91.80 92.00 88.75 90.30 0.1M
2022-07-04 92.15 93.35 91.70 91.85 0.1M
2022-07-01 89.85 92.45 89.70 92.10 0.1M
2022-06-30 87.75 90.70 87.50 90.05 0.2M
2022-06-29 85.00 89.80 84.65 89.35 0.1M
2022-06-28 86.50 86.80 85.10 85.30 0.1M
2022-06-27 88.20 89.30 83.40 85.55 0.2M
2022-06-24 86.35 88.10 86.35 87.90 0.1M
2022-06-23 85.50 87.30 83.70 86.50 0.1M
2022-06-22 82.85 85.75 82.45 85.30 0.1M
2022-06-21 83.20 84.15 82.65 82.90 0.1M
2022-06-20 82.80 83.50 82.50 83.20 0.1M
2022-06-17 80.10 82.80 80.00 82.80 0.5M
2022-06-16 82.90 83.30 80.95 81.25 0.1M
2022-06-15 84.75 85.00 83.45 84.35 0.2M
2022-06-14 86.30 87.35 84.15 84.50 0.1M
2022-06-13 88.00 88.40 85.45 86.00 0.1M
2022-06-10 90.45 90.50 88.65 88.70 0.1M
2022-06-09 92.50 93.05 90.65 90.65 0.1M
2022-06-08 93.00 93.35 91.35 93.05 0.1M
2022-06-07 92.95 93.55 91.00 93.55 0.1M
2022-06-06 94.00 94.70 93.05 93.15 0.0M
2022-06-03 94.35 94.70 93.65 94.20 0.0M
2022-06-02 94.00 94.95 93.30 94.00 0.1M
2022-06-01 93.50 94.80 93.30 93.40 0.1M
2022-05-31 93.50 94.80 93.15 93.20 0.3M
2022-05-30 95.00 95.00 92.80 94.95 0.1M
2022-05-27 96.40 97.00 95.05 95.40 0.1M
2022-05-26 96.15 97.10 96.00 96.30 0.0M
2022-05-25 95.15 97.10 94.95 96.45 0.1M
2022-05-24 94.00 96.05 93.05 95.00 0.1M
2022-05-23 95.50 96.95 94.95 95.60 0.1M
2022-05-20 94.75 96.05 94.40 95.20 0.1M
2022-05-19 95.90 95.90 93.60 94.15 0.1M
2022-05-18 94.60 96.55 94.30 96.55 0.1M
2022-05-17 94.15 95.10 93.80 94.75 0.1M
2022-05-16 93.75 94.25 93.05 93.65 0.1M
2022-05-13 92.10 94.20 91.45 94.00 0.1M
2022-05-12 92.90 92.90 90.60 92.20 0.1M
2022-05-11 94.20 94.20 92.40 94.15 0.1M
2022-05-10 92.55 94.90 92.25 93.90 0.1M
2022-05-09 94.30 94.70 92.35 92.35 0.1M
2022-05-06 94.80 95.75 93.95 94.65 0.1M
2022-05-05 97.00 98.30 95.30 95.35 0.1M
2022-05-04 97.60 98.20 95.95 96.75 0.1M
2022-05-03 98.00 98.70 96.45 97.95 0.1M
2022-05-02 98.00 99.10 93.05 97.65 0.1M
2022-04-29 98.10 101.20 97.95 98.70 0.1M
2022-04-28 97.10 100.00 96.40 97.55 0.1M
2022-04-27 110.20 110.20 94.45 96.40 0.3M
2022-04-26 110.00 111.30 109.50 110.00 0.1M
2022-04-25 110.00 110.70 108.70 109.80 0.1M
2022-04-22 110.80 112.60 110.10 110.80 0.1M
2022-04-21 112.80 113.50 111.10 111.70 0.1M
2022-04-20 113.90 114.20 111.00 113.00 0.1M
2022-04-19 114.20 115.20 113.10 115.20 0.1M
2022-04-14 114.00 115.90 113.80 114.30 0.1M
2022-04-13 115.40 115.60 113.90 114.90 0.1M
2022-04-12 114.90 115.30 114.30 115.00 0.1M
2022-04-11 115.30 115.80 114.40 115.20 0.1M
2022-04-08 116.50 116.80 113.40 115.30 0.2M
2022-04-07 118.00 119.00 115.20 116.30 0.1M
2022-04-06 119.10 121.00 117.40 117.40 0.2M
2022-04-05 116.70 119.80 116.70 119.50 0.1M
2022-04-04 115.60 117.40 115.40 117.20 0.1M
2022-04-01 113.70 116.30 113.10 115.50 0.2M
2022-03-31 114.00 115.60 113.05 113.30 0.1M
2022-03-30 110.20 113.40 109.95 113.40 0.1M
2022-03-29 110.90 112.05 109.65 110.75 0.1M
2022-03-28 110.25 112.20 109.70 109.70 0.1M
2022-03-25 111.95 112.15 109.45 110.65 0.1M
2022-03-24 111.15 112.15 110.65 111.90 0.1M
2022-03-23 109.00 112.15 108.75 110.85 0.1M
2022-03-22 109.20 111.10 109.00 109.70 0.2M
2022-03-21 107.45 110.20 107.40 109.40 0.1M
2022-03-18 106.65 107.30 105.00 107.30 0.2M
2022-03-17 104.05 106.85 104.05 106.70 0.1M
2022-03-16 103.10 104.20 102.00 103.75 0.1M
2022-03-15 100.00 102.85 99.10 102.70 0.1M
2022-03-14 100.95 101.25 98.48 99.90 0.1M
2022-03-11 99.48 100.90 97.20 99.68 0.1M
2022-03-10 101.00 101.75 99.00 99.28 0.1M
2022-03-09 98.84 101.20 98.00 101.20 0.2M
2022-03-08 98.00 99.54 95.26 96.58 0.1M
2022-03-07 98.04 99.36 95.48 98.64 0.1M
2022-03-04 101.80 102.45 98.70 99.62 0.1M
2022-03-03 104.55 105.75 101.20 101.95 0.1M
2022-03-02 104.85 106.20 103.10 104.30 0.1M
2022-03-01 104.50 106.65 104.20 105.15 0.1M
2022-02-28 103.00 104.90 103.00 104.25 0.2M
2022-02-25 102.05 104.70 101.75 103.85 0.2M
2022-02-24 103.55 104.60 100.45 102.00 0.2M
2022-02-23 102.70 106.60 102.55 106.40 0.2M
2022-02-22 97.98 103.00 97.00 102.70 0.2M
2022-02-21 99.04 100.65 98.70 98.98 0.1M
2022-02-18 100.70 101.55 98.32 98.86 0.1M
2022-02-17 97.50 100.70 97.06 100.10 0.2M
2022-02-16 94.02 97.20 93.26 96.88 0.2M
2022-02-15 94.44 95.98 91.44 93.82 0.2M
2022-02-14 94.36 95.76 91.54 93.38 0.1M
2022-02-11 93.30 97.58 89.66 96.48 0.3M
2022-02-10 91.62 92.10 90.42 90.66 0.1M
2022-02-09 90.60 91.94 90.40 90.96 0.1M
2022-02-08 90.32 91.20 89.16 90.20 0.1M
2022-02-07 89.00 91.00 88.48 91.00 0.1M
2022-02-04 89.68 89.68 87.94 88.60 0.1M
2022-02-03 89.90 90.32 89.10 89.42 0.1M
2022-02-02 90.00 91.08 89.50 90.00 0.1M
2022-02-01 86.72 89.84 86.70 89.52 0.1M
2022-01-31 86.14 86.80 85.00 86.30 0.1M
2022-01-28 86.04 86.24 84.38 85.50 0.1M
2022-01-27 84.44 86.56 84.18 86.44 0.1M
2022-01-26 84.50 85.04 83.70 84.90 0.1M
2022-01-25 84.00 84.64 83.00 84.22 0.1M
2022-01-24 82.60 84.18 82.60 83.56 0.1M
2022-01-21 82.62 82.74 81.72 82.52 0.1M
2022-01-20 83.80 84.36 82.42 83.40 0.1M
2022-01-19 83.00 84.28 82.80 84.16 0.1M
2022-01-18 82.76 84.12 82.70 83.08 0.1M
2022-01-17 82.94 83.54 81.90 82.76 0.1M
2022-01-14 81.96 84.00 81.60 82.98 0.1M
2022-01-13 82.24 82.46 81.80 82.18 0.1M
2022-01-12 83.48 83.78 82.28 82.46 0.1M
2022-01-11 83.02 84.12 82.70 83.18 0.1M
2022-01-10 82.62 84.66 81.44 82.02 0.1M
2022-01-07 80.38 82.72 80.14 82.18 0.1M
2022-01-06 80.04 81.12 78.94 80.20 0.1M
2022-01-05 78.56 79.86 78.46 79.42 0.2M
2022-01-04 77.40 78.48 77.00 78.34 0.1M
2022-01-03 80.22 80.58 78.44 78.70 0.1M