Mercados españoles abiertos en 59 mins

IPG Photonics Corp (IPF.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
76,70+0,64 (+0,84%)
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 202476,7076,7076,7076,7076,7019
26 jun 202476,0676,0676,0676,0676,06-
25 jun 202475,7675,7675,7675,7675,76-
24 jun 202477,6277,6277,6277,6277,62-
21 jun 202475,9075,9075,9075,9075,90-
20 jun 202477,1477,1477,1477,1477,14-
19 jun 202476,7276,7276,7276,7276,72-
18 jun 202480,0680,0680,0680,0680,06-
17 jun 202478,9278,9278,9278,9278,92-
14 jun 202480,7480,7480,7480,7480,74-
13 jun 202481,2481,2481,2481,2481,24-
12 jun 202479,0679,0679,0679,0679,06-
11 jun 202479,6479,6479,6479,6479,64-
10 jun 202479,4079,4079,4079,4079,40-
07 jun 202479,0879,0879,0879,0879,08-
06 jun 202479,4079,4079,4079,4079,40-
05 jun 202477,2677,2677,2677,2677,26-
04 jun 202479,4079,4079,4079,4079,40-
03 jun 202479,7679,7679,7679,7679,76-
31 may 202478,0478,0478,0478,0478,04-
30 may 202476,5076,5076,5076,5076,50-
29 may 202476,5276,5276,5276,5276,52-
28 may 202478,5078,5078,5078,5078,50-
27 may 202478,4878,4878,4878,4878,48-
24 may 202479,2279,2279,2279,2279,22-
23 may 202481,4281,4281,4281,4281,42-
22 may 202480,2080,2080,2080,2080,20-
21 may 202481,1681,1681,1681,1681,16-
20 may 202481,1681,1681,1681,1681,16-
17 may 202481,2881,2881,2881,2881,28-
16 may 202482,5082,5082,5082,5082,50-
15 may 202482,5282,5282,5282,5282,52-
14 may 202482,3282,3282,3282,3282,32-
13 may 202481,7681,7681,7681,7681,76-
10 may 202483,0683,0683,0683,0683,06-
09 may 202482,4082,4082,4082,4082,40-
08 may 202482,9482,9482,9482,9482,94-
07 may 202481,7081,7081,7081,7081,70-
06 may 202480,2480,2480,2480,2480,24-
03 may 202480,8280,8280,8280,8280,82-
02 may 202477,4877,4877,4877,4877,48-
30 abr 202482,3882,3882,3882,3882,38-
29 abr 202482,3082,3082,3082,3082,30-
26 abr 202482,8282,8282,8282,8282,82-
25 abr 202480,7480,7480,7480,7480,74-
24 abr 202479,9479,9479,9479,9479,94-
23 abr 202479,4279,4279,4279,4279,42-
22 abr 202479,1279,1279,1279,1279,12-
19 abr 202478,4078,4078,4078,4078,40-
18 abr 202479,0279,0279,0279,0279,02-
17 abr 202479,3279,3279,3279,3279,32-
16 abr 202478,9878,9878,9878,9878,98-
15 abr 202480,4080,4080,4080,4080,40-
12 abr 202483,5683,5683,5683,5683,56-
11 abr 202481,2681,2681,2681,2681,26-
10 abr 202483,1683,1683,1683,1683,16-
09 abr 202480,1680,1680,1680,1680,16-
08 abr 202479,2479,2479,2479,2479,24-
05 abr 202480,4280,4280,4280,4280,42-
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 202483,1683,1683,1683,1683,16-
27 mar 202481,9881,9881,9881,9881,98-
26 mar 202482,6282,6282,6282,6282,62-
25 mar 202482,1882,1882,1882,1882,18-
22 mar 202483,4083,4083,4083,4083,40-
21 mar 202481,3881,3881,3881,3881,38-
20 mar 202480,2480,2480,2480,2480,24-
19 mar 202479,3079,3079,3079,3079,30-
18 mar 202480,0480,0480,0480,0480,04-
15 mar 202479,3479,3479,3479,3479,34-
14 mar 202481,3081,3081,3081,3081,30-
13 mar 202482,3882,3882,3882,3882,38-
12 mar 202482,4482,4482,4482,4482,44-
11 mar 202482,3682,3682,3682,3682,36-
08 mar 202481,1881,1881,1881,1881,18-
07 mar 202480,9480,9480,9480,9480,94-
06 mar 202480,8480,8480,8480,8480,84-
05 mar 202480,1680,1680,1680,1680,16-
04 mar 202480,7480,7480,7480,7480,74-
01 mar 202479,8079,8079,8079,8079,80-
29 feb 202478,5878,5878,5878,5878,58-
28 feb 202479,3279,3279,3279,3279,32-
27 feb 202477,9877,9877,9877,9877,98-
26 feb 202478,4678,4678,4678,4678,46-
23 feb 202479,5279,5279,5279,5279,52-
22 feb 202480,6280,6280,6280,6280,62-
21 feb 202479,2279,2279,2279,2279,22-
20 feb 202479,7079,7079,7079,7079,70-
19 feb 202479,9679,9679,9679,9679,96-
16 feb 202482,4882,4882,4882,4882,48-
15 feb 202481,6481,6481,6481,6481,64-
14 feb 202480,9480,9480,9480,9480,94-
13 feb 202495,7095,7095,7095,7095,70-
12 feb 202494,7694,7694,7694,7694,76-
09 feb 202493,3093,3093,3093,3093,30-
08 feb 202492,3892,3892,3892,3892,38-
07 feb 202492,1692,1692,1692,1692,16-
06 feb 202490,6090,6090,6090,6090,60-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...