IPGP - IPG Photonics Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 sept. 2019147,44148,41145,80146,34146,34317.100
12 sept. 2019149,17150,00146,04146,82146,82396.100
11 sept. 2019144,09148,98141,60148,87148,87664.600
10 sept. 2019137,39142,82136,30142,77142,77474.600
09 sept. 2019135,20138,58134,01138,43138,43414.100
06 sept. 2019134,95135,51132,41133,51133,51487.500
05 sept. 2019127,91135,90127,12134,37134,37675.600
04 sept. 2019119,87125,14119,60124,69124,69509.000
03 sept. 2019122,08122,08117,19117,26117,26502.300
30 ago. 2019123,24124,02121,89123,73123,73378.200
29 ago. 2019120,39123,15120,04122,62122,62318.600
28 ago. 2019115,98118,38115,21117,90117,90277.500
27 ago. 2019119,12119,80115,90116,52116,52336.600
26 ago. 2019120,70121,16117,22117,92117,92522.700
23 ago. 2019123,25123,58116,17118,26118,26518.500
22 ago. 2019125,17125,74123,10124,67124,67262.400
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 jul. 2019136,88137,26130,39131,01131,01627.000
30 jul. 2019132,48143,61129,51137,22137,22881.600
29 jul. 2019140,56141,02137,27139,42139,42696.500
26 jul. 2019142,26143,72140,50141,19141,19330.300
25 jul. 2019143,43143,43140,36141,13141,13492.200
24 jul. 2019139,47143,83139,45143,68143,68427.000
23 jul. 2019136,14140,66136,00140,49140,49524.200
22 jul. 2019132,49135,70132,22134,98134,98694.300
19 jul. 2019131,06133,15130,52131,60131,60444.500
18 jul. 2019130,83130,93128,34130,69130,69591.700
17 jul. 2019132,45133,32130,90130,97130,97528.300
16 jul. 2019135,32135,82130,55132,86132,86608.300
15 jul. 2019140,90141,24134,18135,10135,10637.700
12 jul. 2019139,25141,78138,94140,67140,67344.900
11 jul. 2019142,73142,73138,06138,17138,17610.100
10 jul. 2019142,14143,30140,48141,92141,92801.800
09 jul. 2019140,27142,04139,91140,93140,93559.700
08 jul. 2019147,41147,98140,61141,23141,23694.800
05 jul. 2019154,02154,47148,36149,00149,00473.900
03 jul. 2019155,00157,91153,57155,72155,72737.400
02 jul. 2019155,85156,58153,60154,59154,59364.900
01 jul. 2019162,50166,49155,35156,66156,66590.900
28 jun. 2019151,74155,11151,74154,25154,25983.500
27 jun. 2019149,26151,28148,26150,52150,52329.100
26 jun. 2019145,54148,75143,92148,18148,18263.500
25 jun. 2019146,66146,66143,88143,89143,89465.300
24 jun. 2019146,48148,43145,99146,16146,16312.800
21 jun. 2019143,61146,89143,33146,48146,48578.700
20 jun. 2019144,81146,65142,60144,61144,61419.600
19 jun. 2019139,42141,24138,52140,69140,69449.600
18 jun. 2019134,71139,23134,01138,40138,40566.600
17 jun. 2019131,93133,94130,86132,39132,39247.400
14 jun. 2019135,93135,93130,31131,94131,94439.500
13 jun. 2019134,13138,31134,04137,31137,31449.400
12 jun. 2019135,68136,14131,29133,17133,17480.600
11 jun. 2019135,56136,96135,10136,09136,09481.700
10 jun. 2019133,37135,61132,08132,92132,92358.000
07 jun. 2019131,49132,56129,85131,80131,80478.100
06 jun. 2019130,77131,33128,59130,65130,65300.900
05 jun. 2019132,90133,67127,99130,41130,41358.200
04 jun. 2019129,04131,67127,36131,54131,54291.600
03 jun. 2019125,53127,76124,91126,60126,60544.700
31 may. 2019126,42126,99124,85125,17125,17388.600
30 may. 2019129,52131,46127,48128,46128,46245.300
29 may. 2019128,87130,21125,96129,51129,51606.800
28 may. 2019131,33131,71129,30129,65129,65561.500
24 may. 2019131,90132,48130,95131,01131,01322.400
23 may. 2019130,80132,73129,01130,49130,49566.600
22 may. 2019133,05135,34133,00133,81133,81414.000
21 may. 2019131,92135,37131,92134,08134,08573.000
20 may. 2019131,68131,71128,48130,08130,08814.400
17 may. 2019135,88139,72133,79134,05134,05900.200
16 may. 2019145,52145,52137,95138,01138,01833.700
15 may. 2019143,74147,72143,74145,58145,58472.900
14 may. 2019144,11147,89143,50145,86145,86474.900
13 may. 2019142,86148,04142,27142,41142,41667.700
10 may. 2019152,62154,52149,16153,69153,69379.000
09 may. 2019155,27155,64149,61153,62153,62802.200
08 may. 2019157,45161,22155,67158,63158,63483.800
07 may. 2019160,03161,21154,69158,56158,56647.700
06 may. 2019165,00166,66161,10161,51161,51871.300
03 may. 2019170,91172,00168,92171,49171,49579.300
02 may. 2019170,31173,77168,16169,79169,79632.600
01 may. 2019172,10176,08170,09170,84170,84550.300
30 abr. 2019167,55177,92162,79174,73174,731.022.300
29 abr. 2019173,29175,03171,96173,01173,01464.000
26 abr. 2019173,08174,13169,59173,80173,80711.200
25 abr. 2019180,70180,70173,36173,69173,69707.900
24 abr. 2019178,66181,86177,74181,63181,63545.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines