Italia markets close in 6 hours 15 minutes

IPG Photonics Corp (IPF.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
78,06-1,64 (-2,06%)
In data: 08:01AM CEST. Mercato aperto.
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 giu 202478,0678,0678,0678,0678,0680
04 giu 202479,7079,7079,7079,7079,70-
03 giu 202479,7079,7079,7079,7079,70-
31 mag 202477,9877,9877,9877,9877,98-
30 mag 202477,2677,2677,2677,2677,26-
29 mag 202477,2877,2877,2877,2877,28-
28 mag 202479,2679,2679,2679,2679,26-
27 mag 202479,2679,2679,2679,2679,26-
24 mag 202480,0280,0280,0280,0280,02-
23 mag 202481,4281,4281,4281,4281,42-
22 mag 202481,0481,0481,0481,0481,04-
21 mag 202481,9481,9481,9481,9481,94-
20 mag 202481,9681,9681,9681,9681,96-
17 mag 202482,0882,0882,0882,0882,08-
16 mag 202482,5682,5682,5682,5682,56-
15 mag 202482,5682,5682,5682,5682,56-
14 mag 202482,5682,5682,5682,5682,56-
13 mag 202482,5682,5682,5682,5682,56-
10 mag 202483,0683,0683,0683,0683,06-
09 mag 202482,9282,9282,9282,9282,92-
08 mag 202482,9282,9282,9282,9282,92-
07 mag 202481,7281,7281,7281,7281,72-
06 mag 202480,8280,8280,8280,8280,82-
03 mag 202480,8280,8280,8280,8280,82-
02 mag 202478,2878,2878,2878,2878,28-
30 apr 202482,8082,8082,8082,8082,80-
29 apr 202482,8082,8082,8082,8082,80-
26 apr 202482,8082,8082,8082,8082,80-
25 apr 202480,7680,7680,7680,7680,76-
24 apr 202479,9879,9879,9879,9879,98-
23 apr 202479,3879,3879,3879,3879,38-
22 apr 202479,2279,2279,2279,2279,22-
19 apr 202479,2279,2279,2279,2279,22-
18 apr 202479,7879,7879,7879,7879,78-
17 apr 202479,8079,8079,8079,8079,80-
16 apr 202479,8079,8079,8079,8079,80-
15 apr 202481,1881,1881,1881,1881,18-
12 apr 202483,4683,4683,4683,4683,46-
11 apr 202482,0082,0082,0082,0082,00-
10 apr 202483,1483,1483,1483,1483,14-
09 apr 202480,1880,1880,1880,1880,18-
08 apr 202480,0080,0080,0080,0080,00-
05 apr 202481,1681,1681,1681,1681,16-
04 apr 202481,7881,7881,7881,7881,78-
03 apr 202482,0482,0482,0482,0482,04-
02 apr 202483,5683,5683,5683,5683,56-
28 mar 202483,1483,1483,1483,1483,14-
27 mar 202483,1483,1483,1483,1483,14-
26 mar 202483,2883,2883,2883,2883,28-
25 mar 202483,2883,2883,2883,2883,28-
22 mar 202483,4483,4483,4483,4483,44-
21 mar 202481,3681,3681,3681,3681,36-
20 mar 202480,2680,2680,2680,2680,26-
19 mar 202480,2680,2680,2680,2680,26-
18 mar 202480,3280,3280,3280,3280,32-
15 mar 202480,3280,3280,3280,3280,32-
14 mar 202482,3282,3282,3282,3282,32-
13 mar 202482,4282,4282,4282,4282,42-
12 mar 202482,4282,4282,4282,4282,42-
11 mar 202482,2882,2882,2882,2882,28-
08 mar 202481,2081,2081,2081,2081,20-
07 mar 202480,9880,9880,9880,9880,98-
06 mar 202480,8280,8280,8280,8280,82-
05 mar 202480,7880,7880,7880,7880,78-
04 mar 202480,7880,7880,7880,7880,78-
01 mar 202479,8079,8079,8079,8079,80-
29 feb 202479,2879,2879,2879,2879,28-
28 feb 202479,2879,2879,2879,2879,28-
27 feb 202478,7478,7478,7478,7478,74-
26 feb 202479,2479,2479,2479,2479,24-
23 feb 202480,3080,3080,3080,3080,30-
22 feb 202480,6280,6280,6280,6280,62-
21 feb 202480,0080,0080,0080,0080,00-
20 feb 202480,4680,4680,4680,4680,46-
19 feb 202480,7880,7880,7880,7880,78-
16 feb 202482,4882,4882,4882,4882,48-
15 feb 202481,6881,6881,6881,6881,68-
14 feb 202481,6881,6881,6881,6881,68-
13 feb 202495,7095,7095,7095,7095,70-
12 feb 202494,7494,7494,7494,7494,74-
09 feb 202493,3293,3293,3293,3293,32-
08 feb 202492,3892,3892,3892,3892,38-
07 feb 202492,2092,2092,2092,2092,20-
06 feb 202491,4691,4691,4691,4691,46-
05 feb 202491,6091,6091,6091,6091,60-
02 feb 202491,6091,6091,6091,6091,60-
01 feb 202491,2891,2891,2891,2891,28-
31 gen 202491,6491,6491,6491,6491,64-
30 gen 202491,9291,9291,9291,9291,92-
29 gen 202491,8291,8291,8291,8291,82-
26 gen 202491,8291,8291,8291,8291,82-
25 gen 202490,6690,6690,6690,6690,66-
24 gen 202491,1291,1291,1291,1291,12-
23 gen 202491,1091,1091,1091,1091,10-
22 gen 202491,1091,1091,1091,1091,10-
19 gen 202491,1091,1091,1091,1091,10-
18 gen 202489,7289,7289,7289,7289,72-
17 gen 202491,1291,1291,1291,1291,12-
16 gen 202491,1291,1291,1291,1291,12-
15 gen 202492,1692,1692,1692,1692,16-
*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...