IPGP - IPG Photonics Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 feb. 2020142,63144,23140,59140,87140,87468.119
19 feb. 2020137,25144,20137,07143,94143,94483.900
18 feb. 2020138,63140,35135,51135,81135,81577.500
14 feb. 2020150,00150,00139,00139,49139,49868.300
13 feb. 2020144,00150,00132,33149,97149,971.301.100
12 feb. 2020142,43148,32142,39147,07147,07720.300
11 feb. 2020139,86145,00139,86140,75140,75378.700
10 feb. 2020132,78138,17132,10138,17138,17372.300
07 feb. 2020139,70139,70133,36133,55133,55436.300
06 feb. 2020141,76143,64138,50141,45141,45311.200
05 feb. 2020143,20143,20139,00140,41140,41299.800
04 feb. 2020135,72140,52135,72140,29140,29350.100
03 feb. 2020129,29132,92127,93132,81132,81386.900
31 ene. 2020130,05130,93127,41127,67127,67609.300
30 ene. 2020129,21131,46126,76131,13131,13561.500
29 ene. 2020135,61136,96129,97130,07130,07456.300
28 ene. 2020136,31137,98134,71136,69136,69419.800
27 ene. 2020139,53139,53134,01134,67134,67428.500
24 ene. 2020147,89148,63143,44144,33144,33331.900
23 ene. 2020145,67147,13143,97146,84146,84251.200
22 ene. 2020145,49147,85145,49146,21146,21307.200
21 ene. 2020144,46145,59143,71144,85144,85282.800
17 ene. 2020145,71147,54145,24145,95145,95390.300
16 ene. 2020141,19146,21141,04145,02145,02434.300
15 ene. 2020138,72141,88138,38139,75139,75429.700
14 ene. 2020137,47140,32137,47139,21139,21424.700
13 ene. 2020135,61137,76133,03137,08137,08550.100
10 ene. 2020140,34140,58135,12135,27135,27580.100
09 ene. 2020145,46145,50139,53139,64139,64461.500
08 ene. 2020143,23144,85140,04144,05144,05520.700
07 ene. 2020144,22145,37143,00144,10144,10292.000
06 ene. 2020140,40143,62138,48143,27143,27468.600
03 ene. 2020143,48144,96140,40141,82141,82311.300
02 ene. 2020146,99147,60144,79146,48146,48487.500
31 dic. 2019142,63145,32142,63144,92144,92231.400
30 dic. 2019143,85144,13141,33143,42143,42232.400
27 dic. 2019146,56146,87143,64143,92143,92223.000
26 dic. 2019145,00146,52144,45146,15146,15185.700
24 dic. 2019144,94144,94143,76144,65144,65125.200
23 dic. 2019143,65144,96142,86144,64144,64261.900
20 dic. 2019147,77148,00142,34142,97142,97654.300
19 dic. 2019148,01148,26145,86146,29146,29335.900
18 dic. 2019148,82149,91146,83147,39147,39471.500
17 dic. 2019146,50148,89145,39148,72148,72313.700
16 dic. 2019146,00148,79145,09145,78145,78348.400
13 dic. 2019143,14146,95141,53144,62144,62488.000
12 dic. 2019138,85143,98137,55143,20143,20918.500
11 dic. 2019137,38141,65137,38138,64138,64254.100
10 dic. 2019137,51139,40136,43136,81136,81391.700
09 dic. 2019141,94141,99137,32137,38137,38296.700
06 dic. 2019142,19143,55141,62141,98141,98302.400
05 dic. 2019142,25142,60138,43140,17140,17366.000
04 dic. 2019141,60144,22141,60143,25143,25334.800
03 dic. 2019136,31139,79134,43139,57139,57340.200
02 dic. 2019142,95144,50138,95139,26139,26396.600
29 nov. 2019144,27144,82141,98142,09142,09206.500
27 nov. 2019141,03144,97141,03144,82144,82302.800
26 nov. 2019142,09143,64140,39140,85140,85243.500
25 nov. 2019140,65142,87139,74142,78142,78392.700
22 nov. 2019138,51139,74137,06139,42139,42244.700
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
*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