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
2025-09-26 110.80 111.80 109.90 111.60 0.1M
2025-09-25 114.00 114.10 111.20 111.50 0.1M
2025-09-24 114.10 116.10 113.70 114.90 0.1M
2025-09-23 115.30 115.40 112.20 113.80 0.1M
2025-09-22 115.20 118.30 113.50 115.90 0.1M
2025-09-19 114.40 115.80 114.10 115.00 0.1M
2025-09-18 115.90 116.30 114.00 114.20 0.1M
2025-09-17 116.80 116.80 115.40 115.40 0.1M
2025-09-16 118.10 118.10 116.60 116.80 0.0M
2025-09-15 119.60 120.10 118.20 118.20 0.1M
2025-09-12 119.60 120.20 119.00 119.00 0.1M
2025-09-11 118.10 120.00 118.10 119.60 0.1M
2025-09-10 119.10 119.60 117.80 117.80 0.1M
2025-09-09 119.70 120.40 118.20 118.90 0.1M
2025-09-08 120.00 120.30 118.10 118.90 0.1M
2025-09-05 120.80 121.00 119.20 120.00 0.1M
2025-09-04 116.90 121.30 116.90 119.90 0.1M
2025-09-03 116.60 117.90 116.20 117.30 0.1M
2025-09-02 116.70 117.10 115.70 115.70 0.1M
2025-09-01 116.30 118.00 116.30 116.90 0.0M
2025-08-29 117.60 118.20 116.00 116.00 0.1M
2025-08-28 117.40 118.40 117.30 117.90 0.1M
2025-08-27 116.40 118.50 116.10 116.80 0.1M
2025-08-26 114.50 116.60 114.10 116.10 0.2M
2025-08-25 116.40 117.20 115.50 115.50 0.0M
2025-08-22 116.00 117.60 116.00 116.70 0.1M
2025-08-21 115.40 116.30 114.40 116.30 0.0M
2025-08-20 114.50 116.30 114.30 115.60 0.1M
2025-08-19 113.50 114.80 113.00 114.60 0.1M
2025-08-18 112.90 114.00 112.80 113.90 0.0M
2025-08-15 111.50 113.40 111.50 112.50 0.1M
2025-08-14 109.90 111.40 109.70 111.30 0.0M
2025-08-13 107.20 110.00 107.00 109.90 0.0M
2025-08-12 106.00 107.20 105.60 106.90 0.1M
2025-08-11 106.60 107.40 105.70 105.70 0.0M
2025-08-08 107.00 107.00 105.30 106.30 0.1M
2025-08-07 105.00 106.50 104.60 106.50 0.1M
2025-08-06 107.30 107.40 105.30 105.30 0.1M
2025-08-05 106.50 107.60 106.30 107.20 0.1M
2025-08-04 103.50 107.00 103.20 106.10 0.1M
2025-08-01 101.90 104.10 101.90 103.20 0.1M
2025-07-31 110.50 112.30 103.10 103.70 0.2M
2025-07-30 112.10 112.50 111.40 111.80 0.1M
2025-07-29 112.00 113.00 111.50 112.40 0.1M
2025-07-28 113.80 114.90 112.10 112.10 0.1M
2025-07-25 111.10 112.20 111.10 111.80 0.1M
2025-07-24 110.10 112.70 109.80 111.10 0.1M
2025-07-23 107.20 109.20 107.20 109.10 0.1M
2025-07-22 106.00 106.40 104.40 106.00 0.1M
2025-07-21 106.50 107.40 105.40 106.40 0.1M
2025-07-18 106.20 107.00 105.80 106.60 0.1M
2025-07-17 106.30 106.90 105.00 106.50 0.1M
2025-07-16 104.60 106.60 104.60 105.70 0.0M
2025-07-15 105.90 107.10 104.50 104.80 0.1M
2025-07-14 105.50 106.40 105.40 105.90 0.0M
2025-07-11 107.60 107.80 105.20 105.70 0.1M
2025-07-10 105.00 108.90 105.00 108.20 0.1M
2025-07-09 103.20 104.80 101.60 104.80 0.1M
2025-07-08 102.20 103.20 101.60 103.20 0.1M
2025-07-07 103.20 103.30 102.10 102.50 0.0M
2025-07-04 101.20 103.80 101.20 103.50 0.1M
2025-07-03 104.30 104.50 102.20 102.20 0.1M
2025-07-02 103.70 104.40 102.50 104.00 0.1M
2025-07-01 101.20 103.60 100.80 103.40 0.1M
2025-06-30 102.80 102.90 101.10 101.10 0.1M
2025-06-27 103.10 104.30 102.50 102.50 0.1M
2025-06-26 102.60 104.20 102.40 102.80 0.1M
2025-06-25 102.80 103.70 102.20 102.70 0.1M
2025-06-24 101.50 103.60 100.60 102.70 0.1M
2025-06-23 100.40 101.40 100.20 100.80 0.1M
2025-06-20 101.60 102.40 100.20 100.90 0.1M
2025-06-19 101.10 101.80 100.60 101.20 0.0M
2025-06-18 102.30 102.50 101.10 101.70 0.1M
2025-06-17 103.20 104.00 102.20 102.70 0.1M
2025-06-16 103.10 104.00 102.70 103.80 0.1M
2025-06-13 102.80 104.30 102.80 103.30 0.0M
2025-06-12 102.90 104.20 102.80 104.10 0.1M
2025-06-11 105.00 105.00 102.70 103.30 0.1M
2025-06-10 104.00 105.10 104.00 105.10 0.1M
2025-06-09 104.40 104.80 103.90 104.00 0.1M
2025-06-06 104.20 104.90 103.50 104.50 0.1M
2025-06-05 104.90 104.90 103.10 104.10 0.0M
2025-06-04 103.80 104.50 102.90 104.50 0.1M
2025-06-03 103.80 104.90 102.90 104.90 0.1M
2025-06-02 103.00 104.70 102.30 103.70 0.1M
2025-05-30 101.70 104.10 100.20 103.70 0.2M
2025-05-29 102.90 103.40 102.30 102.30 0.0M
2025-05-28 102.90 103.50 102.60 103.10 0.1M
2025-05-27 102.60 104.40 102.60 102.90 0.1M
2025-05-26 101.90 102.70 101.40 102.70 0.1M
2025-05-23 101.80 102.50 100.00 101.50 0.1M
2025-05-22 102.40 102.60 100.80 101.90 0.1M
2025-05-21 103.40 103.80 102.20 103.00 0.1M
2025-05-20 102.60 104.60 102.00 103.70 0.1M
2025-05-19 102.10 102.60 101.90 102.30 0.1M
2025-05-16 103.30 103.90 102.10 103.00 0.1M
2025-05-15 99.95 102.50 99.70 102.50 0.1M
2025-05-14 102.30 102.30 100.50 100.60 0.1M
2025-05-13 105.30 106.20 101.80 102.50 0.1M
2025-05-12 100.20 105.10 99.00 104.40 0.1M
2025-05-09 101.60 102.50 101.50 101.70 0.1M
2025-05-08 102.60 102.60 99.40 101.10 0.1M
2025-05-07 103.00 103.00 101.50 102.40 0.1M
2025-05-06 104.10 105.40 103.80 104.10 0.1M
2025-05-05 103.90 105.00 103.60 104.40 0.1M
2025-05-02 102.70 104.30 102.40 104.00 0.1M
2025-04-30 100.90 102.30 100.40 102.10 0.1M
2025-04-29 99.05 100.00 98.50 99.95 0.1M
2025-04-28 98.00 99.85 97.85 99.30 0.1M
2025-04-25 98.65 98.65 96.70 97.70 0.1M
2025-04-24 94.90 98.60 94.05 98.35 0.1M
2025-04-23 93.10 95.05 92.45 94.70 0.1M
2025-04-22 90.75 92.05 87.95 92.05 0.2M
2025-04-17 93.60 93.70 90.25 90.70 0.2M
2025-04-16 98.60 98.60 94.40 94.80 0.1M
2025-04-15 97.25 99.20 97.20 99.15 0.1M
2025-04-14 96.65 97.40 95.35 97.40 0.1M
2025-04-11 94.00 94.55 92.65 94.55 0.1M
2025-04-10 96.85 97.25 93.40 93.75 0.1M
2025-04-09 96.40 97.40 93.00 93.00 0.2M
2025-04-08 99.00 100.70 98.05 99.30 0.1M
2025-04-07 99.30 100.80 96.50 98.00 0.1M
2025-04-04 106.00 107.00 102.90 102.90 0.1M
2025-04-03 107.10 109.60 106.90 107.80 0.1M
2025-04-02 108.20 108.30 105.10 107.80 0.1M
2025-04-01 107.70 108.70 106.80 107.50 0.0M
2025-03-31 107.20 108.40 105.90 106.40 0.1M
2025-03-28 104.80 108.40 104.80 107.50 0.1M
2025-03-27 105.10 107.00 104.70 105.40 0.1M
2025-03-26 108.80 109.00 105.40 105.50 0.1M
2025-03-25 109.10 110.20 108.60 108.80 0.1M
2025-03-24 110.80 111.10 108.40 109.10 0.0M
2025-03-21 111.40 112.10 110.40 111.10 0.1M
2025-03-20 111.20 111.80 110.80 111.60 0.0M
2025-03-19 111.00 112.10 110.50 111.50 0.1M
2025-03-18 111.20 112.00 110.70 111.10 0.1M
2025-03-17 109.80 111.10 109.70 111.10 0.0M
2025-03-14 109.30 111.00 109.30 109.50 0.1M
2025-03-13 110.60 111.10 109.00 109.60 0.1M
2025-03-12 109.20 113.20 109.20 111.60 0.1M
2025-03-11 110.20 111.20 108.30 108.90 0.1M
2025-03-10 110.30 110.50 108.80 110.00 0.1M
2025-03-07 111.50 111.50 109.40 110.00 0.1M
2025-03-06 110.70 112.80 109.50 112.00 0.1M
2025-03-05 114.40 114.90 110.80 110.80 0.1M
2025-03-04 111.90 113.50 111.90 113.10 0.1M
2025-03-03 111.00 113.70 111.00 112.50 0.1M
2025-02-28 110.00 111.20 109.00 111.20 0.2M
2025-02-27 109.90 110.40 108.80 109.90 0.1M
2025-02-26 112.80 112.90 110.00 110.40 0.1M
2025-02-25 111.10 114.30 111.10 113.40 0.1M
2025-02-24 110.70 111.30 109.90 111.00 0.1M
2025-02-21 108.70 110.40 108.70 110.40 0.1M
2025-02-20 109.90 110.50 108.90 109.10 0.1M
2025-02-19 111.60 111.80 109.80 110.10 0.1M
2025-02-18 111.70 111.90 111.00 111.90 0.1M
2025-02-17 112.20 113.90 111.70 111.80 0.1M
2025-02-14 113.00 114.00 110.90 111.30 0.1M
2025-02-13 116.00 117.80 112.20 112.90 0.2M
2025-02-12 119.10 120.60 117.90 119.00 0.1M
2025-02-11 122.40 122.40 121.10 121.90 0.1M
2025-02-10 121.90 123.10 121.80 122.10 0.1M
2025-02-07 121.10 122.10 120.40 121.60 0.1M
2025-02-06 121.00 121.60 120.30 121.50 0.0M
2025-02-05 118.70 120.70 118.70 120.70 0.1M
2025-02-04 119.10 120.00 118.50 119.30 0.1M
2025-02-03 118.20 119.50 117.60 119.40 0.0M
2025-01-31 119.60 120.10 119.20 119.20 0.1M
2025-01-30 118.20 119.50 115.20 118.80 0.2M
2025-01-29 119.00 120.10 118.50 118.50 0.0M
2025-01-28 121.00 121.90 117.90 118.70 0.1M
2025-01-27 119.00 121.70 119.00 121.10 0.0M
2025-01-24 120.20 120.30 119.00 119.40 0.0M
2025-01-23 118.70 120.00 117.90 119.70 0.1M
2025-01-22 119.90 120.20 115.70 118.20 0.1M
2025-01-21 122.60 122.60 119.70 119.90 0.1M
2025-01-20 123.90 124.10 122.70 123.20 0.0M
2025-01-17 125.60 125.60 123.00 123.50 0.1M
2025-01-16 121.50 124.90 121.50 124.90 0.1M
2025-01-15 119.10 121.50 119.10 121.10 0.1M
2025-01-14 119.60 120.10 118.50 119.00 0.1M
2025-01-13 118.00 120.20 117.90 119.30 0.1M
2025-01-10 118.60 119.10 118.10 118.70 0.0M
2025-01-09 117.50 119.20 117.50 118.90 0.0M
2025-01-08 117.40 117.50 116.60 117.50 0.1M
2025-01-07 116.40 117.60 115.50 117.40 0.1M
2025-01-06 113.60 116.40 113.60 116.40 0.0M
2025-01-03 113.40 114.30 112.90 113.30 0.0M
2025-01-02 111.00 113.40 111.00 113.10 0.0M