IPGP - IPG Photonics Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jun. 2020160,69162,57160,01161,29161,29343.700
03 jun. 2020161,53163,53161,14162,94162,94229.800
02 jun. 2020159,74163,17157,23159,89159,89417.300
01 jun. 2020155,22160,04154,00159,81159,81468.200
29 may. 2020153,04155,83150,45155,40155,40522.600
28 may. 2020152,52155,58151,69152,17152,17234.600
27 may. 2020155,25155,25149,35154,41154,41399.000
26 may. 2020156,03157,99152,65152,99152,99587.300
22 may. 2020154,12157,46153,87157,39157,39244.900
21 may. 2020160,00160,48154,91155,86155,86328.800
20 may. 2020156,71161,18156,37158,28158,28398.200
19 may. 2020149,08156,75149,08154,16154,16365.000
18 may. 2020150,00153,12149,81150,22150,22292.800
15 may. 2020142,51146,63141,02146,18146,18356.100
14 may. 2020143,21146,19139,70146,02146,02438.400
13 may. 2020150,54152,01143,29145,21145,21590.400
12 may. 2020154,99156,00151,33151,52151,52419.300
11 may. 2020147,86155,06146,47153,77153,77571.500
08 may. 2020149,85153,22149,56152,06152,06613.600
07 may. 2020144,12149,83143,13147,39147,39726.100
06 may. 2020145,85146,96140,74144,20144,20700.900
05 may. 2020140,00146,51136,20144,10144,101.219.700
04 may. 2020117,75120,86116,46119,07119,07518.100
01 may. 2020127,41127,41118,55119,37119,37531.000
30 abr. 2020131,34132,27129,14129,33129,33416.600
29 abr. 2020131,42134,37129,53133,00133,00368.600
28 abr. 2020128,33132,77127,84131,09131,09384.100
27 abr. 2020122,44127,62122,31126,08126,08233.700
24 abr. 2020115,88121,51115,88120,90120,90315.300
23 abr. 2020114,98119,20114,98116,34116,34366.200
22 abr. 2020114,44117,12113,70116,51116,51223.300
21 abr. 2020113,99115,29111,41111,65111,65348.400
20 abr. 2020118,39120,44116,05117,94117,94305.600
17 abr. 2020117,74121,13117,01119,05119,05281.400
16 abr. 2020116,28117,36112,51115,48115,48489.100
15 abr. 2020117,90118,58113,01114,44114,44295.400
14 abr. 2020119,92122,15117,79120,75120,75304.700
13 abr. 2020118,29119,16115,01116,99116,99252.200
09 abr. 2020117,25121,12115,51119,05119,05479.900
08 abr. 2020116,36117,35112,38117,31117,31368.800
07 abr. 2020117,43119,59113,60114,35114,35384.600
06 abr. 2020106,49114,62106,45113,95113,95354.400
03 abr. 2020102,09105,57101,85102,74102,74516.200
02 abr. 2020104,28108,46100,92102,92102,92458.000
01 abr. 2020106,27109,89103,65105,80105,80546.000
31 mar. 2020108,71114,52108,71110,28110,28344.300
30 mar. 2020109,25111,81104,65109,20109,20435.500
27 mar. 2020113,39114,37106,45109,03109,03467.000
26 mar. 2020117,76118,98113,75116,98116,98472.400
25 mar. 2020115,70123,37111,75116,75116,75642.500
24 mar. 2020115,26123,38113,93121,20121,20616.300
23 mar. 2020109,56115,72107,06110,02110,02650.000
20 mar. 2020111,78114,97105,00109,08109,08875.600
19 mar. 2020116,83120,59107,27109,94109,94773.000
18 mar. 2020114,46122,85110,19118,66118,66933.900
17 mar. 2020107,85127,21105,36124,25124,25993.700
16 mar. 2020101,10108,0798,04105,36105,36720.000
13 mar. 2020110,25112,75104,05112,15112,15675.800
12 mar. 2020103,07113,9998,47105,88105,88854.300
11 mar. 2020118,96119,59109,74110,85110,85464.100
10 mar. 2020121,19123,81115,92123,35123,35587.600
09 mar. 2020112,52120,32110,00116,93116,93654.600
06 mar. 2020123,30126,52119,44121,47121,47627.000
05 mar. 2020125,66132,31124,55127,61127,61358.200
04 mar. 2020127,81131,74126,36131,59131,59358.900
03 mar. 2020130,00133,96126,06127,75127,75507.500
02 mar. 2020129,21130,84123,85130,35130,35628.900
28 feb. 2020118,50130,04118,00127,64127,64732.600
27 feb. 2020122,42128,93120,08122,81122,81600.900
26 feb. 2020128,13131,17126,65126,73126,73561.700
25 feb. 2020134,67135,39124,76127,05127,05629.500
24 feb. 2020129,06133,73122,70132,17132,17633.600
21 feb. 2020139,47139,47134,62135,01135,01522.000
20 feb. 2020142,63144,23140,59140,87140,87478.800
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
*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