Mercados españoles abiertos en 4 mins

IPG Photonics Corporation (IPGP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
153,58-6,16 (-3,86%)
Al cierre: 04:00PM EST
153,58 0,00 (0,00%)
Después del cierre: 04:10PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 ene 2022159,77161,45153,27153,58153,58216.400
18 ene 2022158,95162,15157,62159,74159,74248.900
14 ene 2022159,83162,33157,88161,25161,25232.100
13 ene 2022166,83167,74161,04161,25161,25197.000
12 ene 2022168,57170,60165,37165,74165,74190.000
11 ene 2022164,57167,74162,71167,70167,70185.600
10 ene 2022161,43164,46157,12164,34164,34273.800
07 ene 2022166,41167,41161,24162,61162,61251.600
06 ene 2022169,19170,75167,11167,24167,24248.800
05 ene 2022174,07176,63169,32169,48169,48146.900
04 ene 2022174,28176,11171,44174,56174,56186.600
03 ene 2022172,35174,61172,17173,81173,81157.900
31 dic 2021172,05173,28171,90172,14172,14131.400
30 dic 2021173,08176,09172,01172,27172,27140.500
29 dic 2021171,35173,02171,24172,52172,52121.800
28 dic 2021172,00172,31170,40170,87170,87114.500
27 dic 2021170,13172,54168,93171,91171,9199.700
23 dic 2021167,99170,21167,72168,90168,90111.100
22 dic 2021166,95168,70166,25167,41167,41120.200
21 dic 2021164,16168,58164,04167,39167,39168.400
20 dic 2021163,83164,67161,17162,65162,65237.600
17 dic 2021165,18167,78162,42165,77165,77603.900
16 dic 2021172,17173,76165,14165,18165,18293.800
15 dic 2021169,19170,71167,12170,57170,57339.500
14 dic 2021166,55168,93165,61168,52168,52310.700
13 dic 2021166,93169,80165,95166,70166,70296.000
10 dic 2021172,55173,14166,47166,93166,93208.800
09 dic 2021170,64172,85169,81170,62170,62182.400
08 dic 2021169,73171,77167,47170,92170,92161.900
07 dic 2021172,00173,27168,03169,12169,12295.900
06 dic 2021165,12170,06162,02169,86169,86317.100
03 dic 2021164,59165,98160,78164,54164,54310.400
02 dic 2021162,91166,62161,20162,47162,47272.100
01 dic 2021166,94169,41162,31162,40162,40375.000
30 nov 2021162,48165,63159,63164,19164,19548.800
29 nov 2021160,37163,42156,69163,18163,18267.200
26 nov 2021158,11162,26156,67157,77157,77154.000
24 nov 2021161,53164,55158,87164,35164,35205.000
23 nov 2021163,93165,21162,02164,41164,41352.800
22 nov 2021164,26168,00163,18164,20164,20309.800
19 nov 2021164,42165,93163,46163,90163,90222.900
18 nov 2021171,32172,06164,52164,81164,81314.100
17 nov 2021172,95173,50170,12170,90170,90285.900
16 nov 2021170,62172,96169,98172,82172,82197.500
15 nov 2021171,07172,27168,71170,23170,23152.600
12 nov 2021169,08170,60167,35170,08170,08151.700
11 nov 2021165,22168,53165,22167,76167,76177.900
10 nov 2021167,26169,68165,42166,69166,69270.800
09 nov 2021170,67171,94167,65168,52168,52196.100
08 nov 2021172,61173,25170,20170,42170,42167.700
05 nov 2021171,29173,18169,59171,36171,36294.500
04 nov 2021172,66172,82168,00168,97168,97563.400
03 nov 2021176,43177,26173,08175,66175,66620.400
02 nov 2021163,80180,54161,25177,34177,34790.100
01 nov 2021159,20163,94159,04163,26163,26319.400
29 oct 2021157,75159,56157,20159,01159,01312.700
28 oct 2021157,70160,49157,65159,00159,00235.800
27 oct 2021158,79160,43156,41157,01157,01487.100
26 oct 2021160,65160,65157,83158,50158,50387.300
25 oct 2021162,36162,43159,21159,64159,64333.400
22 oct 2021164,08166,14161,62162,02162,02188.900
21 oct 2021163,53164,29162,06164,10164,10157.100
20 oct 2021164,48165,26163,39163,97163,97208.200
19 oct 2021164,82165,01162,08164,14164,14215.100
18 oct 2021163,43164,28162,21163,22163,22254.100
15 oct 2021163,97167,01163,04165,08165,08143.300
14 oct 2021159,72163,92158,07162,65162,65299.700
13 oct 2021158,35158,71156,13157,28157,28351.500
12 oct 2021159,16159,63156,83157,25157,25420.100
11 oct 2021155,43159,35155,43158,00158,00203.000
08 oct 2021158,72159,87158,37159,53159,53155.100
07 oct 2021156,64159,84156,49158,24158,24218.000
06 oct 2021152,00154,58151,27154,45154,45207.900
05 oct 2021153,31156,21152,76153,90153,90350.700
04 oct 2021159,36159,72152,07153,19153,19325.500
01 oct 2021159,27164,99157,65161,12161,12216.900
30 sept 2021160,00162,14158,39158,40158,40246.800
29 sept 2021161,20162,68158,62159,10159,10425.900
28 sept 2021162,12163,15159,51160,99160,99198.400
27 sept 2021162,97166,50160,59164,20164,20245.000
24 sept 2021161,67165,14161,29164,27164,27199.700
23 sept 2021160,50163,74160,39162,63162,63205.700
22 sept 2021162,21162,74159,01159,59159,59222.300
21 sept 2021163,24163,40160,53160,66160,66219.800
20 sept 2021163,69164,99158,62161,27161,27493.900
17 sept 2021170,97171,72165,33166,57166,57763.200
16 sept 2021171,60172,54169,64171,72171,72199.800
15 sept 2021173,20174,60171,33172,29172,29221.200
14 sept 2021174,27174,82172,82173,18173,18147.700
13 sept 2021174,40175,44172,50173,56173,56207.600
10 sept 2021175,43176,16172,30172,49172,49146.000
09 sept 2021174,34176,56173,82174,24174,24370.000
08 sept 2021174,37175,16171,06174,24174,24257.900
07 sept 2021174,25177,60174,25175,59175,59375.200
03 sept 2021173,32175,45172,21174,22174,22483.600
02 sept 2021170,77173,75169,34173,36173,36232.100
01 sept 2021171,36171,78168,47169,84169,84193.900
31 ago 2021172,15172,33169,12170,68170,68279.400
30 ago 2021173,57174,05171,63172,00172,00168.400
27 ago 2021170,00173,67169,31172,43172,43261.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...