Italia markets close in 4 hours 34 minutes

IPG Photonics Corp (IPF.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
80,02+1,18 (+1,50%)
In data: 12:30PM CEST. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202479,7680,0279,7080,0280,022
31 mag 202478,0278,8477,7078,8478,84-
30 mag 202476,4678,5276,4678,5278,52-
29 mag 202476,5277,3076,3677,3077,30-
28 mag 202478,5278,5677,4677,4677,46-
27 mag 202478,4878,7478,4678,7478,74-
24 mag 202479,2679,2678,6078,6078,60-
23 mag 202481,3481,3479,9679,9679,96-
22 mag 202480,2281,5279,8881,5281,52-
21 mag 202481,1681,1680,2080,3480,34-
20 mag 202481,1881,7881,1881,7881,78-
17 mag 202481,2281,6281,0681,0681,06-
16 mag 202482,5482,6481,9681,9681,96-
15 mag 202482,5082,5082,3682,3682,36-
14 mag 202482,2883,2882,2882,6282,62-
13 mag 202481,7083,3881,6082,9682,96-
10 mag 202483,0683,3081,7681,7681,76-
09 mag 202482,3882,8082,3682,7882,78-
08 mag 202482,8682,9682,4082,6282,62-
07 mag 202481,6882,8281,6082,8282,82-
06 mag 202480,1481,6480,1481,1281,12-
03 mag 202480,8281,5280,5080,5080,50-
02 mag 202477,4679,5877,4679,5879,58-
30 apr 202482,3482,3477,3880,5080,50-
29 apr 202482,3283,2282,2882,6682,66-
26 apr 202482,4283,4682,4282,9082,90-
25 apr 202480,7681,9080,7481,4281,42-
24 apr 202479,9682,0279,9482,0282,02-
23 apr 202479,3880,4479,2679,8679,86-
22 apr 202479,1679,6879,0679,6879,68-
19 apr 202478,5079,5478,4478,8478,84-
18 apr 202479,0479,6678,8679,5079,50-
17 apr 202479,3080,2479,3080,2480,24-
16 apr 202479,0079,9478,6679,9479,94-
15 apr 202480,4280,4279,8279,8279,82-
12 apr 202483,4683,7280,8480,8480,84-
11 apr 202481,2282,7481,1482,7482,74-
10 apr 202483,2083,2480,7080,7080,70-
09 apr 202480,1683,0079,9683,0083,00-
08 apr 202479,2080,4079,2080,4080,40-
05 apr 202480,4280,4279,8079,8479,84-
04 apr 202480,9481,7080,9081,7081,70-
03 apr 202481,2081,6480,9880,9880,98-
02 apr 202483,5483,5481,2481,2481,24-
28 mar 202483,1084,2883,1084,2884,28-
27 mar 202481,9883,2681,9883,2683,26-
26 mar 202482,6282,6682,5082,6682,66-
25 mar 202482,2082,6681,8282,6682,66-
22 mar 202483,3883,5483,0683,3883,38-
21 mar 202481,3883,6681,3883,6683,66-
20 mar 202480,2080,7080,2080,6680,66-
19 mar 202479,3080,2679,2280,2680,26-
18 mar 202480,0280,3479,9080,1280,12-
15 mar 202479,2879,7279,2279,7279,72-
14 mar 202481,2681,4679,8079,8079,80-
13 mar 202482,3282,3280,6880,6880,68-
12 mar 202482,3882,8282,1082,1082,10-
11 mar 202482,3082,5082,1082,3482,34-
08 mar 202481,1482,9281,1482,9282,92-
07 mar 202480,9681,7480,9681,7481,74-
06 mar 202480,8082,1880,8082,1882,18-
05 mar 202480,1680,6480,0680,6280,62-
04 mar 202480,7680,8480,5080,8480,84-
01 mar 202479,8080,9479,5080,9480,94-
29 feb 202478,5479,9278,3479,8679,86-
28 feb 202479,2679,7679,1879,7679,76-
27 feb 202477,9680,1277,8480,1280,12-
26 feb 202478,4678,9677,7877,7877,78-
23 feb 202479,4879,4878,8279,1879,18-
22 feb 202480,6680,9879,9879,9879,98-
21 feb 202479,2079,2078,5279,1079,10-
20 feb 202480,0080,0078,9879,2479,24-
19 feb 202480,0080,0279,9679,9679,96-
16 feb 202482,4682,6480,5481,0281,02-
15 feb 202481,6083,3081,5283,3083,30-
14 feb 202480,9281,8880,9281,7281,72-
13 feb 202495,6895,6883,8283,8283,82-
12 feb 202494,7095,8094,7095,6095,60-
09 feb 202493,3095,2893,3095,2895,28-
08 feb 202492,3493,9092,2693,9093,90-
07 feb 202492,1493,2892,1293,2893,28-
06 feb 202490,5692,7090,5692,7092,70-
05 feb 202491,0491,3290,2091,2091,20-
02 feb 202491,5491,5490,1890,9690,96-
01 feb 202490,4090,8490,4090,4090,40-
31 gen 202490,7691,1690,3290,8290,82-
30 gen 202491,8492,1091,3491,3491,34-
29 gen 202491,1091,5890,3491,5891,58-
26 gen 202491,8492,5891,6492,1092,10-
25 gen 202489,7893,9889,7293,9893,98-
24 gen 202491,0891,1290,1090,1090,10-
23 gen 202490,6892,1690,5691,4291,42-
22 gen 202490,4691,4290,3890,3890,38-
19 gen 202491,1291,4489,5689,5889,58-
18 gen 202488,8490,2488,8490,2490,24-
17 gen 202490,6090,6888,6488,6488,64-
16 gen 202490,2291,3690,0091,3691,36-
15 gen 202490,4690,5690,3490,3490,34-
12 gen 202491,1291,2490,4290,4290,42-
11 gen 202491,6691,8891,2091,2091,20-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...