IPGP - IPG Photonics Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 ott 2019134,35135,18132,96134,76134,76239.300
17 ott 2019130,98135,86130,93134,95134,95272.600
16 ott 2019131,77132,57128,59130,09130,09319.000
15 ott 2019125,87132,99125,53131,84131,84476.700
14 ott 2019130,73130,73125,16125,40125,40614.200
11 ott 2019133,86137,43133,16136,01136,01414.800
10 ott 2019127,00131,42127,00129,96129,96418.500
09 ott 2019126,27128,22125,44127,08127,08273.000
08 ott 2019129,26129,87124,55124,72124,72401.000
07 ott 2019130,86132,82130,27131,68131,68296.800
04 ott 2019129,27132,27125,02131,82131,82340.500
03 ott 2019128,90129,74126,69128,78128,78345.300
02 ott 2019130,12130,58126,77128,92128,92461.200
01 ott 2019137,18138,78131,44132,36132,36313.000
30 set 2019134,20136,00133,00135,60135,60272.700
27 set 2019134,68135,77132,27132,83132,83201.800
26 set 2019134,39134,53132,27134,08134,08227.100
25 set 2019130,40134,51128,64134,22134,22385.900
24 set 2019135,35135,35129,30129,91129,91337.000
23 set 2019131,99135,14131,33133,83133,83352.600
20 set 2019137,27138,29132,76133,08133,08454.300
19 set 2019138,75139,45136,28137,05137,05289.800
18 set 2019141,53141,53136,95139,19139,19401.300
17 set 2019144,85144,85141,65141,87141,87236.800
16 set 2019145,33146,39143,44145,46145,46234.500
13 set 2019147,44148,41145,80146,34146,34318.600
12 set 2019149,17150,00146,04146,82146,82396.100
11 set 2019144,09148,98141,60148,87148,87664.600
10 set 2019137,39142,82136,30142,77142,77474.600
09 set 2019135,20138,58134,01138,43138,43414.100
06 set 2019134,95135,51132,41133,51133,51487.500
05 set 2019127,91135,90127,12134,37134,37675.600
04 set 2019119,87125,14119,60124,69124,69509.000
03 set 2019122,08122,08117,19117,26117,26502.300
30 ago 2019123,24124,02121,89123,73123,73378.200
29 ago 2019120,39123,15120,04122,62122,62318.600
28 ago 2019115,98118,38115,21117,90117,90277.500
27 ago 2019119,12119,80115,90116,52116,52336.600
26 ago 2019120,70121,16117,22117,92117,92522.700
23 ago 2019123,25123,58116,17118,26118,26518.500
22 ago 2019125,17125,74123,10124,67124,67262.400
21 ago 2019124,53126,10123,15124,24124,24298.100
20 ago 2019123,54125,29122,56123,18123,18388.500
19 ago 2019122,88125,44121,57124,16124,16492.000
16 ago 2019117,22119,90117,22119,42119,42439.900
15 ago 2019116,80117,70115,34116,62116,62383.300
14 ago 2019118,76119,41115,70116,45116,45471.000
13 ago 2019118,59123,71117,43121,98121,98368.500
12 ago 2019120,12120,63117,75118,62118,62350.000
09 ago 2019123,88124,56120,24121,71121,71329.300
08 ago 2019120,44124,83120,01124,74124,74541.600
07 ago 2019117,25119,48116,22118,97118,97593.900
06 ago 2019120,18123,00118,29120,06120,06468.500
05 ago 2019115,35118,65113,67118,06118,06929.600
02 ago 2019123,47125,03118,00118,50118,50951.800
01 ago 2019130,01130,96123,21125,97125,97959.800
31 lug 2019136,88137,26130,39131,01131,01627.000
30 lug 2019132,48143,61129,51137,22137,22881.600
29 lug 2019140,56141,02137,27139,42139,42696.500
26 lug 2019142,26143,72140,50141,19141,19330.300
25 lug 2019143,43143,43140,36141,13141,13492.200
24 lug 2019139,47143,83139,45143,68143,68427.000
23 lug 2019136,14140,66136,00140,49140,49524.200
22 lug 2019132,49135,70132,22134,98134,98694.300
19 lug 2019131,06133,15130,52131,60131,60444.500
18 lug 2019130,83130,93128,34130,69130,69591.700
17 lug 2019132,45133,32130,90130,97130,97528.300
16 lug 2019135,32135,82130,55132,86132,86608.300
15 lug 2019140,90141,24134,18135,10135,10637.700
12 lug 2019139,25141,78138,94140,67140,67344.900
11 lug 2019142,73142,73138,06138,17138,17610.100
10 lug 2019142,14143,30140,48141,92141,92801.800
09 lug 2019140,27142,04139,91140,93140,93559.700
08 lug 2019147,41147,98140,61141,23141,23694.800
05 lug 2019154,02154,47148,36149,00149,00473.900
03 lug 2019155,00157,91153,57155,72155,72737.400
02 lug 2019155,85156,58153,60154,59154,59364.900
01 lug 2019162,50166,49155,35156,66156,66590.900
28 giu 2019151,74155,11151,74154,25154,25983.500
27 giu 2019149,26151,28148,26150,52150,52329.100
26 giu 2019145,54148,75143,92148,18148,18263.500
25 giu 2019146,66146,66143,88143,89143,89465.300
24 giu 2019146,48148,43145,99146,16146,16312.800
21 giu 2019143,61146,89143,33146,48146,48578.700
20 giu 2019144,81146,65142,60144,61144,61419.600
19 giu 2019139,42141,24138,52140,69140,69449.600
18 giu 2019134,71139,23134,01138,40138,40566.600
17 giu 2019131,93133,94130,86132,39132,39247.400
14 giu 2019135,93135,93130,31131,94131,94439.500
13 giu 2019134,13138,31134,04137,31137,31449.400
12 giu 2019135,68136,14131,29133,17133,17480.600
11 giu 2019135,56136,96135,10136,09136,09481.700
10 giu 2019133,37135,61132,08132,92132,92358.000
07 giu 2019131,49132,56129,85131,80131,80478.100
06 giu 2019130,77131,33128,59130,65130,65300.900
05 giu 2019132,90133,67127,99130,41130,41358.200
04 giu 2019129,04131,67127,36131,54131,54291.600
03 giu 2019125,53127,76124,91126,60126,60544.700
31 mag 2019126,42126,99124,85125,17125,17388.600
30 mag 2019129,52131,46127,48128,46128,46245.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità