Ionis Pharmaceuticals Inc (IONS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 06/10/2025 |
1.344.236 |
-0,19%
|
68,70
|
68,70
|
70,14
|
69,02
|
| 03/10/2025 |
1.987.099 |
1,10%
|
69,80
|
67,6451
|
69,80
|
69,15
|
| 02/10/2025 |
2.144.558 |
3,95%
|
65,80
|
65,80
|
68,41
|
68,40
|
| 01/10/2025 |
1.387.131 |
0,57%
|
65,42
|
64,925
|
66,25
|
65,80
|
| 30/09/2025 |
1.213.283 |
2,08%
|
64,75
|
63,66
|
65,55
|
65,42
|
| 29/09/2025 |
904.918 |
0,13%
|
63,28
|
63,28
|
64,695
|
64,15
|
| 26/09/2025 |
1.005.528 |
1,76%
|
62,97
|
62,97
|
64,49
|
64,09
|
| 25/09/2025 |
1.509.946 |
-1,50%
|
61,00
|
61,00
|
64,07
|
62,97
|
| 24/09/2025 |
913.831 |
2,21%
|
62,57
|
62,1915
|
63,99
|
63,94
|
| 23/09/2025 |
1.608.014 |
1,97%
|
62,87
|
61,12
|
63,13
|
62,57
|
| 22/09/2025 |
1.419.590 |
0,53%
|
63,00
|
61,05
|
63,9158
|
61,36
|
| 19/09/2025 |
1.176.126 |
-1,50%
|
62,00
|
60,41
|
62,00
|
61,01
|
| 18/09/2025 |
954.399 |
0,84%
|
61,50
|
61,21
|
62,58
|
61,74
|
| 17/09/2025 |
905.188 |
-0,35%
|
61,20
|
60,86
|
62,09
|
61,17
|
| 16/09/2025 |
1.011.401 |
0,28%
|
60,75
|
60,665
|
61,5901
|
61,315
|
| 15/09/2025 |
1.398.386 |
-3,26%
|
63,00
|
60,64
|
63,45
|
61,10
|
| 12/09/2025 |
909.400 |
-1,45%
|
64,60
|
63,07
|
64,605
|
63,16
|
| 11/09/2025 |
1.111.680 |
0,20%
|
63,24
|
62,79
|
64,205
|
64,04
|
| 10/09/2025 |
1.315.838 |
-0,64%
|
64,84
|
62,865
|
64,97
|
64,00
|
| 09/09/2025 |
2.729.132 |
5,63%
|
62,45
|
60,985
|
64,71
|
64,40
|
| 08/09/2025 |
1.900.377 |
-0,38%
|
61,20
|
59,42
|
61,26
|
61,00
|
| 05/09/2025 |
2.325.738 |
3,17%
|
59,836
|
59,22
|
62,005
|
61,23
|
| 04/09/2025 |
2.987.096 |
-1,89%
|
59,50
|
58,8467
|
60,75
|
59,35
|
| 03/09/2025 |
7.253.343 |
5,22%
|
58,2989
|
58,2989
|
62,02
|
60,49
|
| 02/09/2025 |
11.628.950 |
35,80%
|
50,30
|
49,13
|
57,9102
|
57,49
|
| 29/08/2025 |
678.299 |
0,04%
|
43,29
|
42,13
|
43,29
|
42,635
|
| 28/08/2025 |
636.517 |
-0,29%
|
42,75
|
42,60
|
43,35
|
42,62
|
| 27/08/2025 |
1.317.376 |
1,38%
|
42,97
|
41,945
|
43,08
|
42,75
|
| 26/08/2025 |
1.521.362 |
0,99%
|
41,81
|
41,293
|
42,57
|
42,17
|
| 25/08/2025 |
927.464 |
-2,06%
|
43,30
|
41,80
|
43,30
|
41,82
|
| 22/08/2025 |
1.234.312 |
-1,25%
|
43,65
|
42,10
|
43,78
|
42,69
|
| 21/08/2025 |
1.397.807 |
0,99%
|
42,93
|
42,47
|
44,99
|
43,235
|
| 20/08/2025 |
1.304.898 |
0,79%
|
42,93
|
41,96
|
43,255
|
42,81
|
| 19/08/2025 |
1.377.086 |
-2,20%
|
43,88
|
42,27
|
43,90
|
42,48
|
| 18/08/2025 |
1.099.299 |
-0,80%
|
43,90
|
43,41
|
44,25
|
43,43
|
| 15/08/2025 |
1.167.768 |
2,17%
|
42,86
|
42,80
|
43,82
|
43,78
|
| 14/08/2025 |
1.214.221 |
-0,58%
|
43,10
|
42,09
|
43,40
|
42,85
|
| 13/08/2025 |
2.372.418 |
4,08%
|
41,89
|
41,54
|
43,21
|
43,10
|
| 12/08/2025 |
957.616 |
1,40%
|
40,84
|
40,37
|
41,42
|
41,41
|
| 11/08/2025 |
911.702 |
-1,89%
|
42,21
|
40,79
|
42,21
|
40,84
|
| 08/08/2025 |
1.248.489 |
1,44%
|
40,88
|
40,86
|
41,76
|
41,64
|
| 07/08/2025 |
2.068.181 |
0,89%
|
40,80
|
40,03
|
41,13
|
41,05
|
| 06/08/2025 |
1.846.353 |
-5,48%
|
44,28
|
40,66
|
44,28
|
40,69
|
| 05/08/2025 |
1.968.414 |
-0,92%
|
44,00
|
42,52
|
44,00
|
43,05
|
| 04/08/2025 |
1.450.399 |
1,00%
|
43,4482
|
42,27
|
43,74
|
43,45
|
| 01/08/2025 |
1.599.835 |
0,12%
|
42,0603
|
42,0603
|
43,40
|
43,03
|
| 31/07/2025 |
2.931.981 |
-0,90%
|
43,70
|
42,325
|
44,97
|
42,98
|
| 30/07/2025 |
2.404.460 |
4,53%
|
44,45
|
42,95
|
45,6599
|
43,37
|
| 29/07/2025 |
1.076.817 |
0,75%
|
42,43
|
40,8101
|
42,49
|
41,48
|
| 28/07/2025 |
1.314.603 |
-2,55%
|
42,65
|
41,15
|
42,65
|
41,17
|
| 25/07/2025 |
690.803 |
0,23%
|
42,35
|
41,60
|
42,81
|
42,245
|
| 24/07/2025 |
641.020 |
-0,54%
|
42,27
|
41,70
|
42,81
|
42,15
|
| 23/07/2025 |
1.186.950 |
1,03%
|
41,51
|
41,25
|
42,765
|
42,38
|
| 22/07/2025 |
1.142.611 |
0,96%
|
41,97
|
41,24
|
42,58
|
41,95
|
| 21/07/2025 |
1.149.401 |
-0,50%
|
42,66
|
41,49
|
42,66
|
41,55
|
| 18/07/2025 |
1.011.959 |
-0,97%
|
42,90
|
41,245
|
43,295
|
41,76
|
| 17/07/2025 |
1.617.148 |
-1,40%
|
42,09
|
41,79
|
43,43
|
42,17
|
| 16/07/2025 |
1.043.070 |
1,83%
|
42,90
|
41,6242
|
42,99
|
42,77
|
| 15/07/2025 |
1.474.188 |
-1,29%
|
41,38
|
41,28
|
43,64
|
42,00
|
| 14/07/2025 |
1.977.141 |
1,97%
|
42,20
|
41,17
|
43,64
|
42,55
|
| 11/07/2025 |
1.223.055 |
-1,53%
|
42,92
|
41,45
|
42,92
|
41,73
|
| 10/07/2025 |
1.585.695 |
-1,05%
|
41,65
|
41,44
|
43,0299
|
42,38
|
| 09/07/2025 |
1.322.767 |
3,60%
|
41,52
|
41,22
|
42,95
|
42,83
|
| 08/07/2025 |
1.304.798 |
-1,05%
|
42,68
|
41,22
|
42,68
|
41,34
|
| 07/07/2025 |
1.675.187 |
-2,84%
|
42,93
|
41,43
|
42,93
|
41,78
|
| 04/07/2025 |
1.004.404 |
-2,96%
|
43,35
|
42,30
|
43,65
|
43,00
|
| 03/07/2025 |
1.004.403 |
-0,92%
|
39,97
|
39,86
|
43,71
|
43,00
|
| 02/07/2025 |
2.906.133 |
9,14%
|
40,32
|
39,72
|
43,71
|
43,59
|
| 01/07/2025 |
2.781.682 |
1,09%
|
39,95
|
39,37
|
40,82
|
39,94
|
| 30/06/2025 |
1.254.566 |
-0,73%
|
40,30
|
39,37
|
40,30
|
39,51
|
| 27/06/2025 |
1.539.207 |
0,03%
|
40,39
|
39,5301
|
40,60
|
39,80
|
| 26/06/2025 |
1.394.097 |
-0,55%
|
39,67
|
38,985
|
40,60
|
39,78
|
| 25/06/2025 |
1.512.761 |
0,91%
|
37,87
|
37,32
|
40,15
|
40,00
|
| 24/06/2025 |
2.057.752 |
5,23%
|
37,37
|
36,93
|
39,9251
|
39,64
|
| 23/06/2025 |
1.154.134 |
0,70%
|
37,68
|
36,93
|
38,06
|
37,67
|
| 20/06/2025 |
1.636.288 |
1,08%
|
36,80
|
36,12
|
37,54
|
37,41
|
| 18/06/2025 |
1.414.122 |
2,38%
|
34,84
|
34,84
|
37,54
|
37,01
|
| 17/06/2025 |
1.280.447 |
2,58%
|
35,72
|
34,775
|
36,29
|
36,15
|
| 16/06/2025 |
1.180.019 |
-0,98%
|
35,59
|
34,775
|
35,855
|
35,24
|
| 13/06/2025 |
1.203.427 |
-0,08%
|
35,76
|
34,5271
|
36,16
|
35,59
|
| 12/06/2025 |
1.329.024 |
-1,58%
|
36,84
|
35,30
|
36,975
|
35,62
|
| 11/06/2025 |
1.285.719 |
-1,76%
|
36,78
|
35,2665
|
37,60
|
36,19
|
| 10/06/2025 |
1.298.428 |
0,22%
|
35,89
|
35,49
|
37,60
|
36,84
|
| 09/06/2025 |
1.530.325 |
4,17%
|
35,31
|
35,31
|
36,95
|
36,76
|
| 06/06/2025 |
920.655 |
0,14%
|
35,02
|
34,79
|
35,88
|
35,29
|
| 05/06/2025 |
644.299 |
0,37%
|
34,87
|
34,72
|
35,83
|
35,24
|
| 04/06/2025 |
853.087 |
1,01%
|
34,15
|
34,005
|
35,84
|
35,11
|
| 03/06/2025 |
1.161.363 |
1,91%
|
33,84
|
33,44
|
35,03
|
34,76
|
| 02/06/2025 |
1.094.778 |
1,79%
|
33,70
|
33,44
|
34,99
|
34,11
|
| 30/05/2025 |
829.228 |
0,18%
|
32,58
|
32,00
|
33,88
|
33,51
|
| 29/05/2025 |
1.589.494 |
3,18%
|
33,33
|
32,00
|
33,71
|
33,46
|
| 28/05/2025 |
2.204.360 |
-2,67%
|
33,61
|
32,33
|
33,65
|
32,43
|
| 27/05/2025 |
1.203.049 |
1,03%
|
33,89
|
33,07
|
33,89
|
33,32
|
| 23/05/2025 |
742.733 |
-0,84%
|
33,25
|
32,53
|
33,48
|
32,98
|
| 22/05/2025 |
727.584 |
-0,72%
|
34,13
|
32,92
|
34,61
|
33,26
|
| 21/05/2025 |
750.969 |
-2,81%
|
34,00
|
33,225
|
34,71
|
33,50
|
| 20/05/2025 |
901.669 |
1,29%
|
33,70
|
33,20
|
34,71
|
34,47
|
| 19/05/2025 |
619.442 |
1,40%
|
33,67
|
33,20
|
34,38
|
34,03
|
| 16/05/2025 |
703.966 |
1,73%
|
32,67
|
32,13
|
33,98
|
33,56
|
| 15/05/2025 |
869.872 |
1,20%
|
32,56
|
32,13
|
33,00
|
32,99
|
