IPGP - IPG Photonics Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 ago 2019125,17125,61124,57124,83124,8326.126
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
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
*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