IPGP - IPG Photonics Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 2019146,66146,66143,88143,89143,89369.544
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
29 mag 2019128,87130,21125,96129,51129,51606.800
28 mag 2019131,33131,71129,30129,65129,65561.500
24 mag 2019131,90132,48130,95131,01131,01322.400
23 mag 2019130,80132,73129,01130,49130,49566.600
22 mag 2019133,05135,34133,00133,81133,81414.000
21 mag 2019131,92135,37131,92134,08134,08573.000
20 mag 2019131,68131,71128,48130,08130,08814.400
17 mag 2019135,88139,72133,79134,05134,05900.200
16 mag 2019145,52145,52137,95138,01138,01833.700
15 mag 2019143,74147,72143,74145,58145,58472.900
14 mag 2019144,11147,89143,50145,86145,86474.900
13 mag 2019142,86148,04142,27142,41142,41667.700
10 mag 2019152,62154,52149,16153,69153,69379.000
09 mag 2019155,27155,64149,61153,62153,62802.200
08 mag 2019157,45161,22155,67158,63158,63483.800
07 mag 2019160,03161,21154,69158,56158,56647.700
06 mag 2019165,00166,66161,10161,51161,51871.300
03 mag 2019170,91172,00168,92171,49171,49579.300
02 mag 2019170,31173,77168,16169,79169,79632.600
01 mag 2019172,10176,08170,09170,84170,84550.300
30 apr 2019167,55177,92162,79174,73174,731.022.300
29 apr 2019173,29175,03171,96173,01173,01464.000
26 apr 2019173,08174,13169,59173,80173,80711.200
25 apr 2019180,70180,70173,36173,69173,69707.900
24 apr 2019178,66181,86177,74181,63181,63545.800
23 apr 2019177,17179,86176,46178,69178,69436.800
22 apr 2019179,51182,17174,00176,55176,55491.900
18 apr 2019173,26175,81172,11175,48175,48281.000
17 apr 2019173,56174,61170,47173,76173,76453.500
16 apr 2019170,37172,13169,50172,03172,03339.000
15 apr 2019168,64170,32167,31169,23169,23355.700
12 apr 2019168,00169,12166,68168,92168,92444.800
11 apr 2019164,86167,50164,70166,32166,32334.800
10 apr 2019165,03166,93164,13166,57166,57320.900
09 apr 2019167,60168,46164,05164,66164,66361.300
08 apr 2019167,28169,60165,42168,96168,96477.900
05 apr 2019168,86170,00165,89167,03167,03328.500
04 apr 2019166,15169,71166,15167,60167,60523.100
03 apr 2019164,09170,32164,09166,56166,56569.700
02 apr 2019161,61163,50159,59162,27162,27465.800
01 apr 2019153,44162,42153,41162,09162,09688.200
29 mar 2019149,69152,20148,54151,78151,78509.200
28 mar 2019148,21151,15147,29148,17148,17402.500
27 mar 2019148,74150,89145,47147,86147,86601.900
26 mar 2019146,85150,92146,81148,28148,28419.200
25 mar 2019144,08145,28142,00144,74144,74377.900
22 mar 2019151,85152,20144,47144,77144,77404.300
21 mar 2019148,17153,90147,82153,09153,09420.500
20 mar 2019151,52152,85147,55147,65147,65297.900
19 mar 2019150,74154,64149,60151,72151,72350.900
18 mar 2019153,67154,04149,32149,50149,50312.400
15 mar 2019150,20155,99150,19153,61153,61702.800
14 mar 2019153,49154,14149,11149,51149,51460.700
13 mar 2019152,99155,49152,35153,90153,90242.600
12 mar 2019152,20153,39150,53152,16152,16306.000
11 mar 2019148,25151,70148,00151,32151,32429.400
08 mar 2019145,34148,42144,48148,09148,09232.600
07 mar 2019152,04152,04147,54147,99147,99390.600
06 mar 2019155,74155,74152,18152,35152,35269.200
05 mar 2019156,18157,80154,19156,08156,08231.800
04 mar 2019157,80159,77154,79156,36156,36322.400
01 mar 2019155,96158,24155,11156,68156,68238.600
28 feb 2019156,93156,93154,20155,03155,03387.800
27 feb 2019159,05160,14156,27157,83157,83372.700
26 feb 2019160,51161,98158,95159,58159,58321.100
25 feb 2019158,22162,23158,19161,18161,18691.600
22 feb 2019154,99156,55153,98156,43156,43267.400
21 feb 2019153,06155,01152,90154,05154,05413.000
20 feb 2019153,64154,69152,06153,22153,22214.600
19 feb 2019153,92154,73151,16153,00153,00642.800
15 feb 2019150,83155,45150,10154,88154,88770.700
14 feb 2019149,41152,38147,54149,56149,56904.100
13 feb 2019147,45149,99144,80149,39149,39864.200
12 feb 2019137,48150,37134,00147,15147,151.325.100
11 feb 2019139,00139,32136,58137,25137,25610.900
08 feb 2019135,61138,80134,76138,80138,80441.200
07 feb 2019140,17140,45136,09136,77136,77332.500
06 feb 2019137,65141,89137,65141,39141,39421.500
05 feb 2019136,88138,14135,85137,64137,64236.700
04 feb 2019136,66137,26134,53136,62136,62227.300
01 feb 2019133,42137,04133,10136,93136,93602.400
*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