OTC Link
Datos históricos de Ipsen S.A.
Ipsen S.A. · IPSEY
$40.39
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:17:40 UTC
- Variación en el periodo
- +23.38%
- Máximo
- US$51.10
- 5 de mayo de 2026
- Mínimo
- US$32.68
- 21 de octubre de 2025
- Volumen medio diario
- 0 M
Del 15 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 40.65 | 40.65 | 40.65 | 40.65 | +1.26% | 395 |
| 8 oct 2026 | 39.12 | 40.15 | 39.12 | 40.15 | +0.65% | 16,347 |
| 6 oct 2026 | 39.83 | 39.89 | 39.83 | 39.89 | +0.35% | 2,458 |
| 5 oct 2026 | 39.40 | 39.75 | 39.40 | 39.75 | −5.13% | 9,645 |
| 30 sep 2026 | 41.90 | 41.90 | 41.90 | 41.90 | +2.46% | 171 |
| 28 sep 2026 | 40.31 | 40.89 | 40.31 | 40.89 | −2.60% | 622 |
| 25 sep 2026 | 40.66 | 41.98 | 40.66 | 41.98 | +0.02% | 1,680 |
| 23 sep 2026 | 41.97 | 41.97 | 41.97 | 41.97 | −1.03% | 106 |
| 21 sep 2026 | 42.41 | 42.41 | 42.41 | 42.41 | −5.23% | 241 |
| 17 sep 2026 | 44.82 | 44.82 | 44.75 | 44.75 | −3.20% | 266 |
| 16 sep 2026 | 46.23 | 46.23 | 46.23 | 46.23 | +0.67% | 408 |
| 14 sep 2026 | 45.92 | 45.92 | 45.92 | 45.92 | −1.25% | 235 |
| 9 sep 2026 | 46.50 | 46.50 | 46.50 | 46.50 | +1.29% | 215 |
| 8 sep 2026 | 45.91 | 45.91 | 45.91 | 45.91 | −6.59% | 10,278 |
| 27 ago 2026 | 49.15 | 49.15 | 49.15 | 49.15 | +3.26% | 143 |
| 20 ago 2026 | 47.60 | 47.60 | 47.60 | 47.60 | +0.07% | 1,380 |
| 18 ago 2026 | 47.57 | 47.57 | 47.57 | 47.57 | +5.47% | 145 |
| 14 ago 2026 | 45.10 | 45.10 | 45.10 | 45.10 | +0.16% | 367 |
| 12 ago 2026 | 45.03 | 45.03 | 45.03 | 45.03 | −0.56% | 217 |
| 11 ago 2026 | 45.29 | 45.29 | 45.29 | 45.29 | −1.47% | 240 |
| 10 ago 2026 | 45.30 | 45.96 | 45.30 | 45.96 | −0.77% | 1,601 |
| 6 ago 2026 | 46.32 | 46.32 | 46.32 | 46.32 | −0.40% | 224 |
| 5 ago 2026 | 46.50 | 46.50 | 46.50 | 46.50 | +1.72% | 339 |
| 4 ago 2026 | 45.71 | 45.71 | 45.71 | 45.71 | +1.93% | 313 |
| 3 ago 2026 | 44.95 | 44.95 | 43.50 | 44.85 | −5.93% | 1,519 |
| 31 jul 2026 | 48.19 | 48.19 | 47.68 | 47.68 | +5.74% | 276 |
| 30 jul 2026 | 46.10 | 46.10 | 45.09 | 45.09 | +0.62% | 452 |
| 24 jul 2026 | 44.81 | 44.81 | 44.81 | 44.81 | −4.88% | 229 |
| 22 jul 2026 | 47.11 | 47.11 | 47.11 | 47.11 | +6.90% | 2,108 |
| 14 jul 2026 | 44.74 | 44.74 | 44.07 | 44.07 | −3.70% | 383 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.