Italia markets closed

IPG Photonics Corporation (IPGP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
234,21-5,67 (-2,36%)
Al 2:45PM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 gen 2021239,82239,82231,38234,21234,21204.493
25 gen 2021251,50252,62237,10239,88239,88386.900
22 gen 2021251,33253,19249,58251,00251,00358.100
21 gen 2021256,41258,87250,42251,84251,84279.100
20 gen 2021258,18258,90249,18251,12251,12292.800
19 gen 2021250,67262,55250,63258,58258,58381.700
15 gen 2021244,64245,73240,24243,92243,92199.000
14 gen 2021242,24249,33241,05246,14246,14181.100
13 gen 2021248,41249,67239,82240,50240,50283.900
12 gen 2021246,59252,00245,26247,61247,61254.500
11 gen 2021238,54246,37238,41245,51245,51258.300
08 gen 2021235,00246,55234,99241,52241,52270.700
07 gen 2021226,65235,42225,73235,19235,19238.100
06 gen 2021219,80227,56218,32224,39224,39338.100
05 gen 2021218,65221,84217,18220,45220,45166.500
04 gen 2021223,91227,40216,99218,21218,21277.900
31 dic 2020223,20223,93220,55223,79223,79197.500
30 dic 2020223,42227,09222,96224,29224,29120.200
29 dic 2020227,00227,00220,52221,54221,54142.100
28 dic 2020220,97225,94220,00225,05225,05163.500
24 dic 2020221,42222,44219,19220,97220,9740.100
23 dic 2020217,40222,23217,34220,16220,16182.900
22 dic 2020217,03220,22212,38218,76218,76332.400
21 dic 2020214,46218,17212,80216,33216,33175.000
18 dic 2020217,02219,37214,83216,82216,82457.100
17 dic 2020214,00217,45211,70217,02217,02299.000
16 dic 2020214,36214,46211,35213,78213,78282.800
15 dic 2020210,26214,61208,32213,91213,91246.300
14 dic 2020210,40212,43208,49209,11209,11163.400
11 dic 2020205,21209,10204,72209,03209,03158.400
10 dic 2020206,81209,42206,04206,92206,92193.400
09 dic 2020216,24217,65205,94207,87207,87315.800
08 dic 2020213,96217,00213,43215,66215,66161.600
07 dic 2020210,63213,99210,08213,99213,99174.800
04 dic 2020207,10212,43207,10212,07212,07136.500
03 dic 2020206,98210,00206,78206,97206,97108.900
02 dic 2020205,93207,87204,45207,69207,69168.900
01 dic 2020208,52209,82205,73207,88207,88278.700
30 nov 2020202,67207,02200,53207,01207,01571.900
27 nov 2020203,00204,96201,35203,52203,5288.100
25 nov 2020204,69205,34201,27202,25202,25156.400
24 nov 2020203,55208,08201,28204,80204,80166.400
23 nov 2020201,89204,10200,10203,00203,00150.300
20 nov 2020200,54204,37198,98200,73200,73148.700
19 nov 2020198,45201,11197,78201,00201,00158.400
18 nov 2020200,42201,24197,45198,27198,27219.700
17 nov 2020200,25202,08198,52199,32199,32315.200
16 nov 2020204,03204,29199,49201,00201,00350.000
13 nov 2020205,05206,77199,54201,00201,00391.200
12 nov 2020210,22212,75202,21203,52203,52263.100
11 nov 2020208,20214,61207,90209,74209,74446.200
10 nov 2020203,71209,78203,50206,52206,52306.000
09 nov 2020203,54213,35202,66204,34204,34393.800
06 nov 2020198,00200,20196,37198,89198,89379.400
05 nov 2020197,39200,93195,36197,55197,55469.500
04 nov 2020198,33198,43192,38193,87193,87307.800
03 nov 2020193,50200,95193,49194,97194,97302.900
02 nov 2020189,44191,82187,07190,65190,65231.100
30 ott 2020180,00188,76173,47185,96185,96472.400
29 ott 2020186,54188,41183,44187,05187,05479.600
28 ott 2020197,42199,73185,09185,39185,39384.000
27 ott 2020196,04202,58196,04201,79201,79222.700
26 ott 2020197,57198,07192,80195,33195,33191.600
23 ott 2020197,54202,30195,69200,18200,18335.400
22 ott 2020192,19200,43192,19198,08198,08298.000
21 ott 2020192,39195,40190,52191,70191,70272.300
20 ott 2020188,59193,50186,00192,52192,52415.000
19 ott 2020184,00187,44182,04186,50186,50416.400
16 ott 2020186,31187,00181,01183,31183,31173.500
15 ott 2020180,58187,60178,99185,97185,97312.600
14 ott 2020183,85185,78180,25181,90181,90132.200
13 ott 2020182,30185,81181,45183,85183,85221.000
12 ott 2020183,01184,56181,33181,91181,91225.400
09 ott 2020180,88182,67180,06181,03181,03130.700
08 ott 2020176,82179,92175,88179,83179,83116.000
07 ott 2020176,23177,82175,27176,45176,45175.200
06 ott 2020173,22177,41172,01173,97173,97122.900
05 ott 2020170,77174,52170,77173,88173,88145.400
02 ott 2020168,83170,73167,88168,83168,83147.300
01 ott 2020171,64176,97171,39173,00173,00204.700
30 set 2020168,61171,85166,59169,97169,97166.600
29 set 2020167,81169,34166,35168,26168,26103.800
28 set 2020167,93167,93165,56167,22167,22123.900
25 set 2020163,24165,20160,88164,98164,98169.100
24 set 2020159,64164,61159,22163,46163,46203.500
23 set 2020161,29165,72158,98160,10160,10220.900
22 set 2020158,97162,47157,95162,28162,28146.400
21 set 2020163,46164,00156,63157,79157,79294.400
18 set 2020168,45170,20166,17167,22167,22356.300
17 set 2020164,86169,01164,86168,80168,80162.000
16 set 2020167,44170,43167,44168,37168,37270.800
15 set 2020165,10166,99164,71166,21166,21166.800
14 set 2020161,29163,62160,29162,88162,88205.000
11 set 2020159,11162,58157,49158,53158,53234.800
10 set 2020166,85168,08158,93159,30159,30241.600
09 set 2020163,75166,43161,00164,89164,89334.900
08 set 2020159,21163,28156,49161,00161,00324.000
04 set 2020162,36164,82159,00162,65162,65309.000
03 set 2020166,32166,47160,46163,20163,20497.300
02 set 2020161,84168,67160,80168,45168,45331.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...