Inventiva S.A. American Depository Sharesのデータ

Inventiva S.A. American Depository Sharesの基本情報

名前 Inventiva S.A. American Depository Shares
ティッカー IVA
国 France
上場年 2020.0
セクター Health Care

Inventiva S.A. American Depository Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.99 16.61 16.84 16.7 35600.0 16.7
2021-02-12 17.0 16.7 16.95 16.85 14200.0 16.85
2021-02-11 17.69 16.95 17.2 17.0 260200.0 17.0
2021-02-10 17.57 16.95 17.57 16.95 8300.0 16.95
2021-02-09 17.9 17.02 17.84 17.8 11700.0 17.8
2021-02-08 17.78 17.3 17.65 17.69 10000.0 17.69
2021-02-05 17.74 16.97 17.74 17.62 21000.0 17.62
2021-02-04 17.8 17.01 17.8 17.07 24000.0 17.07
2021-02-03 17.0 16.08 16.08 17.0 14200.0 17.0
2021-02-02 16.03 15.21 15.49 16.03 21600.0 16.03
2021-02-01 15.06 14.6 15.0 14.88 34000.0 14.88
2021-01-29 15.22 14.55 14.96 14.71 53600.0 14.71
2021-01-28 15.3 14.95 14.95 15.23 88500.0 15.23
2021-01-27 15.97 14.63 15.92 14.71 58800.0 14.71
2021-01-26 17.17 16.04 16.98 16.25 108600.0 16.25
2021-01-25 17.27 16.5 17.17 16.88 52500.0 16.88
2021-01-22 18.42 17.44 17.44 18.0 7500.0 18.0
2021-01-21 19.06 18.4 18.99 18.7 52100.0 18.7
2021-01-20 19.0 18.4 18.4 19.0 9800.0 19.0
2021-01-19 18.29 17.42 17.73 17.9 26300.0 17.9
2021-01-15 16.65 15.44 16.0 15.87 21600.0 15.87
2021-01-14 16.8 16.04 16.8 16.07 11200.0 16.07
2021-01-13 17.25 16.03 16.03 16.84 57500.0 16.84
2021-01-12 16.0 15.4 15.74 15.75 42900.0 15.75
2021-01-11 15.6 14.89 14.98 15.58 25700.0 15.58
2021-01-08 14.94 14.37 14.69 14.9 4400.0 14.9
2021-01-07 14.67 14.27 14.58 14.5 11100.0 14.5
2021-01-06 14.85 14.55 14.84 14.78 57400.0 14.78
2021-01-05 14.73 14.35 14.73 14.67 64600.0 14.67
2021-01-04 14.76 14.18 14.51 14.41 24500.0 14.41
2020-12-31 14.5 14.01 14.4 14.5 5700.0 14.5
2020-12-30 13.8 13.2 13.2 13.8 8800.0 13.8
2020-12-29 13.2 12.75 12.75 12.87 10300.0 12.87
2020-12-28 13.05 12.6 12.85 12.76 25800.0 12.76
2020-12-24 12.88 12.71 12.8 12.8 17900.0 12.8
2020-12-23 13.13 12.71 12.71 12.9 81300.0 12.9
2020-12-22 12.59 12.29 12.37 12.35 22100.0 12.35
2020-12-21 12.5 12.1 12.1 12.42 149400.0 12.42
2020-12-18 12.53 12.06 12.06 12.24 72500.0 12.24
2020-12-17 12.4 12.01 12.14 12.03 154200.0 12.03
2020-12-16 12.48 11.98 12.15 12.0 58700.0 12.0
2020-12-15 12.34 12.0 12.2 12.0 37800.0 12.0
2020-12-14 12.72 12.06 12.56 12.2 146200.0 12.2
2020-12-11 12.58 11.94 12.02 12.0 68800.0 12.0
2020-12-10 12.35 11.93 12.0 12.35 24400.0 12.35
2020-12-09 12.41 11.6 12.1 11.84 100100.0 11.84
2020-12-08 12.31 11.86 11.86 12.09 88200.0 12.09
2020-12-07 12.4 11.77 12.4 11.77 123000.0 11.77
2020-12-04 12.99 12.04 12.76 12.38 106300.0 12.38
2020-12-03 13.0 12.42 12.58 12.43 16000.0 12.43
2020-12-02 12.7 12.27 12.5 12.27 34600.0 12.27
2020-12-01 13.15 12.37 12.8 12.55 29200.0 12.55
2020-11-30 13.2 12.57 12.99 12.8 37700.0 12.8
2020-11-27 13.25 12.72 13.25 12.95 4600.0 12.95
2020-11-25 13.3 12.9 13.23 13.02 21000.0 13.02
2020-11-24 13.66 13.2 13.23 13.35 4300.0 13.35
2020-11-23 13.61 12.85 13.43 13.61 144300.0 13.61
2020-11-20 13.89 13.11 13.89 13.42 16600.0 13.42
2020-11-19 13.82 12.93 13.68 13.21 77900.0 13.21
2020-11-18 14.4 13.8 14.4 13.8 24900.0 13.8
2020-11-17 14.23 13.62 13.62 13.8 27000.0 13.8
2020-11-16 14.27 13.74 14.27 14.0 56700.0 14.0
2020-11-13 14.05 13.35 13.56 13.89 65300.0 13.89
2020-11-12 13.8 12.6 13.5 13.02 47200.0 13.02
2020-11-11 13.95 13.16 13.65 13.7 107300.0 13.7
2020-11-10 13.35 12.85 13.31 12.85 9200.0 12.85
2020-11-09 13.46 11.94 13.43 12.7 8700.0 12.7
2020-11-06 13.38 12.92 13.36 13.28 12200.0 13.28
2020-11-05 13.45 13.3 13.45 13.3 2700.0 13.3
2020-11-04 13.94 12.72 12.72 12.92 8500.0 12.92
2020-11-03 13.0 12.55 12.64 12.8 8200.0 12.8
2020-11-02 13.24 12.42 12.55 12.84 32000.0 12.84
2020-10-30 12.9 11.38 11.83 12.9 50200.0 12.9
2020-10-29 12.91 11.35 11.56 11.35 15100.0 11.35
2020-10-28 11.82 11.35 11.82 11.35 3000.0 11.35
2020-10-27 12.5 12.27 12.3 12.27 3500.0 12.27
2020-10-26 13.46 12.56 13.24 12.61 23300.0 12.61
2020-10-23 14.0 13.01 13.7 13.95 3900.0 13.95
2020-10-22 14.5 13.57 13.92 14.06 6700.0 14.06
2020-10-21 14.5 14.13 14.13 14.5 5000.0 14.5
2020-10-20 14.5 13.85 14.37 14.1 76500.0 14.1
2020-10-19 14.9 12.8 14.55 13.7 33100.0 13.7
2020-10-16 14.37 13.95 13.95 14.37 12900.0 14.37
2020-10-15 14.01 13.5 13.57 14.01 4200.0 14.01
2020-10-14 14.23 13.6 13.93 13.96 14000.0 13.96
2020-10-13 14.58 13.75 14.39 13.78 156000.0 13.78
2020-10-12 13.65 12.49 13.42 13.65 69300.0 13.65
2020-10-09 13.82 13.24 13.39 13.24 5200.0 13.24
2020-10-08 13.36 13.23 13.32 13.28 4500.0 13.28
2020-10-07 13.49 13.03 13.06 13.27 10300.0 13.27
2020-10-06 12.76 12.52 12.57 12.55 4700.0 12.55
2020-10-05 12.42 11.89 12.42 12.4 17800.0 12.4
2020-10-02 12.28 12.0 12.28 12.0 1300.0 12.0
2020-10-01 12.4 11.93 12.31 12.1 36600.0 12.1
2020-09-30 12.08 11.35 11.67 11.82 29700.0 11.82
2020-09-29 11.47 11.26 11.47 11.31 1200.0 11.31
2020-09-28 11.52 11.09 11.38 11.09 1500.0 11.09
2020-09-25 11.49 11.16 11.35 11.28 23500.0 11.28
2020-09-24 11.51 11.28 11.46 11.51 2800.0 11.51
2020-09-23 11.58 11.3 11.41 11.5 26100.0 11.5
2020-09-22 11.45 11.06 11.31 11.25 62500.0 11.25
2020-09-21 11.46 11.25 11.44 11.45 11500.0 11.45
2020-09-18 11.82 11.4 11.82 11.44 48300.0 11.44
2020-09-17 12.25 11.43 11.81 12.07 95000.0 12.07
2020-09-16 11.85 11.29 11.79 11.29 45100.0 11.29
2020-09-15 11.85 11.3 11.85 11.3 47300.0 11.3
2020-09-14 11.98 11.5 11.82 11.5 8300.0 11.5
2020-09-11 11.81 11.36 11.72 11.8 3300.0 11.8
2020-09-10 11.99 11.32 11.68 11.51 3400.0 11.51
2020-09-09 11.81 11.4 11.78 11.46 5900.0 11.46
2020-09-08 11.92 11.55 11.8 11.55 12500.0 11.55
2020-09-04 11.99 11.68 11.99 11.68 7000.0 11.68
2020-09-03 12.18 11.76 12.18 11.8 4100.0 11.8
2020-09-02 12.06 11.7 11.98 11.72 92700.0 11.72
2020-09-01 12.09 11.96 12.09 12.0 1000.0 12.0
2020-08-31 12.65 11.98 11.98 12.57 11500.0 12.57
2020-08-28 12.1 11.85 12.1 12.0 26300.0 12.0
2020-08-27 12.31 11.76 11.9 11.83 4600.0 11.83
2020-08-26 12.41 11.62 12.07 12.17 10400.0 12.17
2020-08-25 12.1 11.91 11.96 12.1 7000.0 12.1
2020-08-24 12.09 11.9 12.07 12.05 3500.0 12.05
2020-08-21 12.17 11.68 11.77 11.89 13600.0 11.89
2020-08-20 11.74 11.3 11.65 11.72 26900.0 11.72
2020-08-19 12.23 11.89 12.0 11.9 72300.0 11.9
2020-08-18 12.35 11.81 11.81 12.03 70800.0 12.03
2020-08-17 12.17 11.81 12.07 11.92 12400.0 11.92
2020-08-14 11.92 11.36 11.66 11.9 91400.0 11.9
2020-08-13 12.27 11.56 12.17 11.7 58700.0 11.7
2020-08-12 12.5 12.23 12.45 12.3 54700.0 12.3
2020-08-11 12.35 11.64 12.35 11.95 21500.0 11.95
2020-08-10 12.4 11.94 12.15 12.2 22700.0 12.2
2020-08-07 11.94 10.77 11.41 11.87 220400.0 11.87
2020-08-06 11.37 10.95 11.13 11.36 86500.0 11.36
2020-08-05 11.26 10.5 10.9 10.67 104000.0 10.67
2020-08-04 11.5 10.02 10.6 10.5 273500.0 10.5
2020-08-03 10.25 9.45 10.08 10.24 57700.0 10.24
2020-07-31 10.2 9.81 10.17 10.19 68500.0 10.19
2020-07-30 10.48 9.86 10.36 10.15 28100.0 10.15
2020-07-29 11.0 10.5 10.74 10.74 49400.0 10.74
2020-07-28 10.95 10.5 10.6 10.91 58300.0 10.91
2020-07-27 10.75 10.28 10.71 10.75 12100.0 10.75
2020-07-24 10.74 10.52 10.73 10.52 5500.0 10.52
2020-07-23 11.2 11.0 11.11 11.08 25600.0 11.08
2020-07-22 11.5 10.65 11.22 10.84 51700.0 10.84
2020-07-21 11.51 11.01 11.01 11.26 25900.0 11.26
2020-07-20 11.23 11.0 11.1 11.22 15500.0 11.22
2020-07-17 11.9 11.1 11.37 11.27 65600.0 11.27
2020-07-16 11.77 10.32 11.01 11.39 165700.0 11.39
2020-07-15 11.2 10.14 10.37 11.2 400200.0 11.2
2020-07-14 11.29 9.01 11.21 9.87 915000.0 9.87
2020-07-13 12.98 10.01 12.97 10.85 1019800.0 10.85
2020-07-10 15.95 12.76 15.13 13.42 2404900.0 13.42