Mercados españoles cerrados

IPG Photonics Corp (IPF.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
83,08+0,70 (+0,85%)
Al cierre: 08:01AM CEST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202483,0883,0883,0883,0883,08-
09 may 202482,3882,3882,3882,3882,38-
08 may 202482,9482,9482,8082,8082,80-
07 may 202481,7281,7281,7281,7281,72-
06 may 202480,2480,2480,2480,2480,24-
03 may 202480,7680,7680,7680,7680,76-
02 may 202477,5677,5677,5677,5677,56-
30 abr 202482,3682,3676,5076,5076,5070
29 abr 202482,3082,3082,3082,3082,30-
26 abr 202482,7882,7882,7882,7882,78-
25 abr 202480,7682,0280,7682,0282,02-
24 abr 202479,9681,9279,9681,6081,60-
23 abr 202479,4480,2679,4480,2680,26-
22 abr 202479,1279,1279,1279,1279,12-
19 abr 202478,4678,5878,4678,5878,58-
18 abr 202478,9879,3078,9879,3079,30-
17 abr 202479,2879,6479,2879,6479,64-
16 abr 202478,9878,9878,9878,9878,98-
15 abr 202480,3880,3880,3880,3880,38-
12 abr 202483,4883,4883,4883,4883,48-
11 abr 202481,2282,7681,2282,7682,76-
10 abr 202483,1483,1480,8880,8880,88-
09 abr 202480,1680,1680,1680,1680,16-
08 abr 202479,2279,2279,2279,2279,22-
05 abr 202480,3480,3480,3480,3480,34-
04 abr 202480,9680,9680,9680,9680,96-
03 abr 202481,2481,2481,2481,2481,24-
02 abr 202483,5683,5683,5683,5683,56-
28 mar 202483,1283,1283,1283,1283,12-
27 mar 202481,9881,9881,9881,9881,98-
26 mar 202482,6282,6282,6282,6282,62-
25 mar 202482,2282,2282,2282,2282,22-
22 mar 202483,4083,4082,8683,0083,00-
21 mar 202481,3883,9481,3883,7283,72-
20 mar 202480,2280,2280,2280,2280,22-
19 mar 202479,2879,2879,2879,2879,28-
18 mar 202480,0480,0479,8679,9079,90-
15 mar 202479,3479,3479,3479,3479,34-
14 mar 202481,2881,2881,2881,2881,28-
13 mar 202482,3882,3881,1881,1881,18-
12 mar 202482,4082,8882,2282,5882,58-
11 mar 202482,2282,2282,2282,2282,22-
08 mar 202481,1883,4881,1883,0083,0070
07 mar 202480,9481,8480,9481,8481,84-
06 mar 202480,8281,9880,8281,6081,60-
05 mar 202480,1680,9080,1680,5680,56-
04 mar 202480,7481,0280,6080,6080,60-
01 mar 202479,8479,8479,8479,8479,84-
29 feb 202478,6279,0878,6279,0879,08135
28 feb 202479,3279,3279,1679,1679,16-
27 feb 202477,9677,9677,9677,9677,96-
26 feb 202478,5078,5078,5078,5078,50-
23 feb 202479,5279,5279,5279,5279,52-
22 feb 202480,6080,6080,6080,6080,60-
21 feb 202479,2479,2479,2479,2479,24-
20 feb 202480,0280,0279,2479,4279,42-
19 feb 202480,0280,0280,0280,0280,02-
16 feb 202482,4882,4882,4882,4882,48-
15 feb 202481,6282,3881,6282,3882,38122
14 feb 202481,0681,0681,0681,0681,06-
13 feb 202495,6895,6895,6895,6895,68-
12 feb 202494,7894,7894,7894,7894,78-
09 feb 202493,3295,2093,3295,2095,20-
08 feb 202492,3694,0892,3693,4293,42-
07 feb 202492,1693,2892,1693,2893,28-
06 feb 202490,6090,6090,6090,6090,60-
05 feb 202491,0291,0291,0291,0291,02-
02 feb 202491,5691,5690,6890,6890,68-
01 feb 202490,3690,3690,3690,3690,36-
31 ene 202490,8090,8090,8090,8090,80-
30 ene 202491,7891,7891,7891,7891,78-
29 ene 202491,1491,3891,1491,3891,38-
26 ene 202491,8291,8291,8291,8291,82-
25 ene 202489,8089,8089,8089,8089,80-
24 ene 202491,1491,1489,9689,9689,96-
23 ene 202490,7291,4690,7291,1491,14-
22 ene 202490,5690,5690,4490,4490,44-
19 ene 202491,1091,1091,1091,1091,10-
18 ene 202488,8488,8488,8488,8488,84-
17 ene 202490,6290,6290,6290,6290,62-
16 ene 202490,2490,2490,2490,2490,24-
15 ene 202490,7490,7490,7490,7490,74-
12 ene 202491,1491,1490,7490,7490,74-
11 ene 202491,7091,7091,7091,7091,70-
10 ene 202492,9092,9092,3092,3092,30-
09 ene 202493,4893,6893,4893,6893,68-
08 ene 202492,5694,3292,5694,3294,32-
05 ene 202492,0692,0692,0692,0692,06-
04 ene 202494,2494,2494,2494,2494,24-
03 ene 202496,7096,7096,7096,7096,70-
02 ene 202498,0298,0298,0298,0298,02-
29 dic 202399,0899,0899,0899,0899,08-
28 dic 202398,9699,1898,6498,6498,645
27 dic 202399,7099,7099,7099,7099,70-
22 dic 202397,3297,3297,3297,3297,32-
21 dic 202397,7697,7697,7697,7697,76-
20 dic 202399,0899,0899,0899,0899,08-
19 dic 202397,3497,3497,3497,3497,34-
18 dic 202398,7698,7697,8097,8097,80-
15 dic 202396,6098,8696,6098,8698,86-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...