Italia markets open in 8 hours 9 minutes

IPG Photonics Corporation (IPGP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
158,20-5,06 (-3,10%)
Alla chiusura: 4:00PM EDT

158,20 0,00 (0,00%)
Dopo ore: 4:00PM EDT

DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 ago 2020162,63164,53157,38158,20158,20456.538
07 ago 2020164,54164,54161,22163,26163,26392.900
06 ago 2020166,92166,94163,57165,02165,02474.900
05 ago 2020171,10173,25165,12166,67166,67366.400
04 ago 2020177,88177,88161,05167,66167,66879.200
03 ago 2020180,61183,44178,96180,01180,01497.900
31 lug 2020181,78182,05177,06179,01179,01529.800
30 lug 2020178,25182,48176,86180,97180,97385.000
29 lug 2020181,87183,83180,69181,50181,50411.000
28 lug 2020181,72183,35180,12180,53180,53279.800
27 lug 2020176,93183,74175,01183,07183,07280.700
24 lug 2020174,84179,20173,06175,29175,29383.700
23 lug 2020177,69182,35177,41178,74178,74245.600
22 lug 2020179,03181,67176,32177,94177,94254.400
21 lug 2020183,33184,02179,64179,99179,99336.600
20 lug 2020175,29180,05175,05179,89179,89366.400
17 lug 2020171,00176,73170,98175,92175,92394.300
16 lug 2020168,70171,31167,49171,00171,00417.800
15 lug 2020166,94171,33165,46171,10171,10496.600
14 lug 2020159,15164,92156,54164,74164,74309.500
13 lug 2020162,85166,48159,07159,24159,24294.600
10 lug 2020165,21165,28160,99161,62161,62183.600
09 lug 2020162,06165,64160,74164,08164,08238.700
08 lug 2020163,42163,95160,05161,70161,70125.200
07 lug 2020163,93165,64161,71162,01162,01169.500
06 lug 2020162,71165,82161,39164,84164,84325.700
02 lug 2020156,54162,40156,54159,08159,08291.200
01 lug 2020161,75161,75155,42155,78155,78200.500
30 giu 2020157,53162,55157,53160,39160,39272.700
29 giu 2020156,79158,29154,26157,16157,16135.100
26 giu 2020157,49159,91154,69155,22155,22313.900
25 giu 2020156,00157,99153,42157,58157,58185.900
24 giu 2020158,23160,29156,89157,21157,21238.900
23 giu 2020165,19165,19160,88161,11161,11263.100
22 giu 2020161,39164,24157,85163,30163,30220.300
19 giu 2020166,69168,41161,99162,24162,24553.900
18 giu 2020162,12164,73161,17162,52162,52263.200
17 giu 2020164,34165,18160,70163,64163,64250.200
16 giu 2020162,50166,75160,61161,97161,97399.600
15 giu 2020153,02160,45151,43160,43160,43270.900
12 giu 2020158,96160,64153,45156,14156,14272.200
11 giu 2020164,00164,00155,49155,73155,73303.100
10 giu 2020168,30168,46165,07165,39165,39197.300
09 giu 2020162,39168,70160,50165,59165,59528.600
08 giu 2020168,42169,46165,02167,03167,03563.200
05 giu 2020165,00170,03164,27169,47169,47619.900
04 giu 2020160,69162,57160,01161,29161,29343.700
03 giu 2020161,53163,53161,14162,94162,94229.800
02 giu 2020159,74163,17157,23159,89159,89417.300
01 giu 2020155,22160,04154,00159,81159,81468.200
29 mag 2020153,04155,83150,45155,40155,40522.600
28 mag 2020152,52155,58151,69152,17152,17234.600
27 mag 2020155,25155,25149,35154,41154,41399.000
26 mag 2020156,03157,99152,65152,99152,99587.300
22 mag 2020154,12157,46153,87157,39157,39244.900
21 mag 2020160,00160,48154,91155,86155,86328.800
20 mag 2020156,71161,18156,37158,28158,28398.200
19 mag 2020149,08156,75149,08154,16154,16365.000
18 mag 2020150,00153,12149,81150,22150,22292.800
15 mag 2020142,51146,63141,02146,18146,18356.100
14 mag 2020143,21146,19139,70146,02146,02438.400
13 mag 2020150,54152,01143,29145,21145,21590.400
12 mag 2020154,99156,00151,33151,52151,52419.300
11 mag 2020147,86155,06146,47153,77153,77571.500
08 mag 2020149,85153,22149,56152,06152,06613.600
07 mag 2020144,12149,83143,13147,39147,39726.100
06 mag 2020145,85146,96140,74144,20144,20700.900
05 mag 2020140,00146,51136,20144,10144,101.219.700
04 mag 2020117,75120,86116,46119,07119,07518.100
01 mag 2020127,41127,41118,55119,37119,37531.000
30 apr 2020131,34132,27129,14129,33129,33416.600
29 apr 2020131,42134,37129,53133,00133,00368.600
28 apr 2020128,33132,77127,84131,09131,09384.100
27 apr 2020122,44127,62122,31126,08126,08233.700
24 apr 2020115,88121,51115,88120,90120,90315.300
23 apr 2020114,98119,20114,98116,34116,34366.200
22 apr 2020114,44117,12113,70116,51116,51223.300
21 apr 2020113,99115,29111,41111,65111,65348.400
20 apr 2020118,39120,44116,05117,94117,94305.600
17 apr 2020117,74121,13117,01119,05119,05281.400
16 apr 2020116,28117,36112,51115,48115,48489.100
15 apr 2020117,90118,58113,01114,44114,44295.400
14 apr 2020119,92122,15117,79120,75120,75304.700
13 apr 2020118,29119,16115,01116,99116,99252.200
09 apr 2020117,25121,12115,51119,05119,05479.900
08 apr 2020116,36117,35112,38117,31117,31368.800
07 apr 2020117,43119,59113,60114,35114,35384.600
06 apr 2020106,49114,62106,45113,95113,95354.400
03 apr 2020102,09105,57101,85102,74102,74516.200
02 apr 2020104,28108,46100,92102,92102,92458.000
01 apr 2020106,27109,89103,65105,80105,80546.000
31 mar 2020108,71114,52108,71110,28110,28344.300
30 mar 2020109,25111,81104,65109,20109,20435.500
27 mar 2020113,39114,37106,45109,03109,03467.000
26 mar 2020117,76118,98113,75116,98116,98472.400
25 mar 2020115,70123,37111,75116,75116,75642.500
24 mar 2020115,26123,38113,93121,20121,20616.300
23 mar 2020109,56115,72107,06110,02110,02650.000
20 mar 2020111,78114,97105,00109,08109,08875.600
19 mar 2020116,83120,59107,27109,94109,94773.000
*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