IPGP - IPG Photonics Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 nov. 2019137,17138,89136,31138,53138,53274.700
20 nov. 2019136,10138,51135,64137,14137,14345.700
19 nov. 2019137,89138,13136,19137,55137,55328.000
18 nov. 2019140,07140,98136,00136,52136,52357.700
15 nov. 2019140,70142,49139,55140,85140,85362.900
14 nov. 2019139,09140,43138,70139,16139,16257.800
13 nov. 2019140,17141,31138,84139,82139,82343.300
12 nov. 2019142,72143,73139,96140,90140,90415.500
11 nov. 2019146,01146,66142,71142,79142,79389.700
08 nov. 2019147,76148,58145,78147,25147,25384.900
07 nov. 2019150,61152,47147,78148,01148,01421.200
06 nov. 2019152,41152,41147,35148,54148,54623.900
05 nov. 2019145,73153,51145,73153,10153,10821.300
04 nov. 2019142,36145,98141,08145,51145,51592.400
01 nov. 2019134,65139,79134,65139,69139,69549.300
31 oct. 2019133,71134,71130,26134,28134,28577.800
30 oct. 2019125,01133,96122,97133,56133,561.002.900
29 oct. 2019130,00134,15122,74124,45124,451.633.800
28 oct. 2019144,70146,46143,72143,83143,83445.400
25 oct. 2019139,35143,46139,27143,07143,07276.300
24 oct. 2019138,45139,69137,56139,10139,10192.600
23 oct. 2019138,76139,22135,75136,93136,93346.900
22 oct. 2019137,13139,85135,87139,65139,65288.600
21 oct. 2019136,39138,19135,19136,74136,74385.800
18 oct. 2019134,35135,18132,96134,76134,76239.300
17 oct. 2019130,98135,86130,93134,95134,95272.600
16 oct. 2019131,77132,57128,59130,09130,09319.000
15 oct. 2019125,87132,99125,53131,84131,84476.700
14 oct. 2019130,73130,73125,16125,40125,40614.200
11 oct. 2019133,86137,43133,16136,01136,01414.800
10 oct. 2019127,00131,42127,00129,96129,96418.500
09 oct. 2019126,27128,22125,44127,08127,08273.000
08 oct. 2019129,26129,87124,55124,72124,72401.000
07 oct. 2019130,86132,82130,27131,68131,68296.800
04 oct. 2019129,27132,27125,02131,82131,82340.500
03 oct. 2019128,90129,74126,69128,78128,78345.300
02 oct. 2019130,12130,58126,77128,92128,92461.200
01 oct. 2019137,18138,78131,44132,36132,36313.000
30 sept. 2019134,20136,00133,00135,60135,60272.700
27 sept. 2019134,68135,77132,27132,83132,83201.800
26 sept. 2019134,39134,53132,27134,08134,08227.100
25 sept. 2019130,40134,51128,64134,22134,22385.900
24 sept. 2019135,35135,35129,30129,91129,91337.000
23 sept. 2019131,99135,14131,33133,83133,83352.600
20 sept. 2019137,27138,29132,76133,08133,08454.300
19 sept. 2019138,75139,45136,28137,05137,05289.800
18 sept. 2019141,53141,53136,95139,19139,19401.300
17 sept. 2019144,85144,85141,65141,87141,87236.800
16 sept. 2019145,33146,39143,44145,46145,46234.500
13 sept. 2019147,44148,41145,80146,34146,34318.600
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
*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