Italia Markets closed

IPG Photonics Corporation (IPGP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
84,37-1,38 (-1,61%)
In data: 03:04PM EDT. Mercato aperto.
Periodo di tempo:
15 apr 2023 - 15 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 202485,8586,8384,3784,3784,37108.723
12 apr 202489,0089,0085,7385,7585,75242.600
11 apr 202488,2189,8787,5889,8689,86153.600
10 apr 202488,3790,7786,6587,6787,67177.400
09 apr 202487,9891,6587,6390,6390,63237.800
08 apr 202486,6087,8086,3587,3987,39142.300
05 apr 202487,0087,3786,1486,2786,27218.000
04 apr 202489,2689,3787,1187,2587,25157.100
03 apr 202487,4388,7287,3787,9687,96583.300
02 apr 202489,8289,8287,6888,2388,23260.700
01 apr 202490,6291,7689,7690,1690,16167.400
28 mar 202490,0191,6790,0090,6990,69191.700
27 mar 202489,8490,6988,9990,5790,57166.900
26 mar 202490,6390,8789,0889,2489,24141.000
25 mar 202489,7990,4788,8889,9689,96175.600
22 mar 202490,7890,7889,4690,0090,00177.800
21 mar 202489,6591,5089,6491,0291,02184.700
20 mar 202487,8089,4087,1789,1589,15235.000
19 mar 202486,0987,9286,0987,7887,78222.600
18 mar 202487,2088,4786,8086,8786,87289.400
15 mar 202486,5888,0286,2687,2487,241.159.900
14 mar 202489,0289,6786,2687,0487,04298.900
13 mar 202490,1191,0088,2189,3089,30354.000
12 mar 202490,1791,3289,2690,4990,49189.700
11 mar 202489,6290,8589,6290,2890,28187.500
08 mar 202489,9491,4689,7290,2490,24230.300
07 mar 202489,5490,2789,2189,4489,44193.900
06 mar 202488,6189,9688,4389,1189,11218.000
05 mar 202487,0088,2987,0087,9987,99283.100
04 mar 202487,8488,6787,3287,8387,83199.900
01 mar 202487,0088,4386,5487,6787,67270.600
29 feb 202487,1087,7285,9986,3586,35396.200
28 feb 202485,2286,8485,0185,6685,66269.400
27 feb 202485,1987,3185,1986,3886,38322.600
26 feb 202485,6086,5284,5985,1985,19262.900
23 feb 202486,5286,5285,1485,5885,58250.100
22 feb 202487,0187,6986,3386,5486,54210.000
21 feb 202485,3186,5584,9086,4586,45264.200
20 feb 202485,6886,4985,4486,2886,28281.300
16 feb 202488,6489,1986,2486,4886,48357.800
15 feb 202487,1990,0587,0488,9988,99459.100
14 feb 202488,0089,1286,3887,8687,86876.100
13 feb 202496,38101,9486,5086,9986,991.008.700
12 feb 2024102,44104,19102,35103,63103,63264.600
09 feb 2024101,16103,17101,16102,82102,82185.300
08 feb 202499,81101,7399,63101,01101,01208.300
07 feb 202499,61100,9599,20100,03100,03156.100
06 feb 202498,34100,1198,3499,7899,78231.300
05 feb 202498,1298,6097,0097,6497,64161.300
02 feb 202498,1499,3197,3098,8098,80187.000
01 feb 202498,3299,3797,1799,1599,15211.900
31 gen 202499,1299,7097,4097,8997,89233.500
30 gen 202499,52100,5999,0399,5099,50159.500
29 gen 202499,08100,0397,4499,9299,92317.100
26 gen 2024100,89101,7798,9399,2099,201.349.200
25 gen 202499,97102,8497,56100,70100,701.658.300
24 gen 202499,05100,6997,4498,2098,20394.600
23 gen 202499,99101,3198,8998,9198,91345.100
22 gen 202499,52100,5098,6299,3499,34249.100
19 gen 202499,9299,9696,0598,6398,63261.800
18 gen 202498,3999,3797,6099,3199,31217.100
17 gen 202498,0198,5096,4097,1897,18155.400
16 gen 202498,7999,8797,6799,7099,70202.800
12 gen 2024101,31102,0799,2599,5099,50168.200
11 gen 2024100,83101,3799,55100,68100,68180.300
10 gen 2024102,17102,36100,61100,82100,82155.000
09 gen 2024101,74103,39101,74102,09102,09161.300
08 gen 2024102,00103,97102,00102,96102,96207.100
05 gen 2024101,28102,96101,28101,82101,82317.500
04 gen 2024102,32102,68100,75101,31101,31325.200
03 gen 2024104,78105,00102,52103,35103,35163.500
02 gen 2024108,09108,09106,15106,58106,58192.400
29 dic 2023109,70110,30108,34108,54108,54144.000
28 dic 2023109,96110,23109,12110,10110,10100.400
27 dic 2023110,85111,09110,08110,34110,3498.300
26 dic 2023109,89111,11109,72110,56110,56144.800
22 dic 2023108,56110,38107,97109,53109,53133.100
21 dic 2023108,57109,03106,29107,82107,82125.000
20 dic 2023108,86110,58107,01107,03107,03212.700
19 dic 2023108,01109,05107,77109,00109,00177.000
18 dic 2023107,84107,91106,04106,96106,96229.500
15 dic 2023106,69108,54105,64108,20108,20721.100
14 dic 2023103,84107,48103,35106,50106,50355.400
13 dic 2023101,03102,7799,40102,57102,57225.500
12 dic 2023100,64100,8699,52100,61100,61225.800
11 dic 202399,44100,6498,97100,39100,39115.400
08 dic 202399,40100,7198,9699,4299,42146.900
07 dic 202398,22100,8097,67100,00100,00102.700
06 dic 202397,4999,3496,7598,0498,04136.200
05 dic 202398,3098,3795,7796,3296,32232.600
04 dic 202396,7698,7096,6598,5398,53181.000
01 dic 202395,0897,4394,2397,2797,27130.100
30 nov 202396,2697,0194,8395,7695,76136.100
29 nov 202396,3497,6995,7695,8695,86134.600
28 nov 202395,2995,5194,3695,4295,42108.700
27 nov 202395,0496,1994,0995,7695,76129.700
24 nov 202395,6595,9195,0195,3195,3156.900
22 nov 202395,9896,9295,5595,6295,62121.100
21 nov 202395,7195,7194,5994,9794,97102.100
20 nov 202395,3696,3995,1696,0096,00144.200
*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...