Mercados españoles abiertos en 8 hrs 10 min

IPG Photonics Corporation (IPGP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
163,97-0,17 (-0,10%)
Al cierre: 4:00PM EDT
163,97 0,00 (0,00%)
Después del cierre: 05:28PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 oct 2021164,48165,26163,49163,97163,97202.610
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
26 ago 2021171,86172,48169,12169,45169,45181.000
25 ago 2021170,92173,11169,97172,15172,15208.300
24 ago 2021169,38171,01168,44170,38170,38462.700
23 ago 2021169,03169,77167,56168,59168,59436.400
20 ago 2021168,14168,95164,83167,37167,37548.500
19 ago 2021164,60171,18163,86168,17168,17719.500
18 ago 2021167,20168,48165,34165,35165,35379.200
17 ago 2021166,89170,00165,65166,89166,89895.800
16 ago 2021168,98170,78167,52168,60168,60331.400
13 ago 2021169,73171,79167,89169,12169,12262.900
12 ago 2021172,64173,21169,25169,78169,78279.500
11 ago 2021177,40177,87172,27173,10173,10257.600
10 ago 2021178,06179,34173,57176,87176,87485.300
09 ago 2021182,19182,34177,19177,78177,78286.200
06 ago 2021181,01183,46180,37181,55181,55318.700
05 ago 2021180,60187,22179,91183,62183,62700.900
04 ago 2021177,91180,99175,07179,87179,87761.300
03 ago 2021180,10188,71176,67177,69177,691.522.900
02 ago 2021219,65220,51217,02217,50217,50296.500
30 jul 2021213,17218,50212,50218,16218,16217.200
29 jul 2021210,27214,80210,02214,32214,32246.100
28 jul 2021201,41210,96201,41209,69209,69189.600
27 jul 2021212,38213,94196,29201,32201,32364.300
26 jul 2021214,90214,97212,00212,83212,83234.900
23 jul 2021213,50215,47211,43215,46215,46116.300
22 jul 2021214,40215,00211,28212,09212,09176.700
21 jul 2021208,86214,28207,99214,21214,21219.900
20 jul 2021203,01209,38202,41208,14208,14153.100
19 jul 2021203,08205,37200,17201,86201,86334.600
16 jul 2021208,43210,96205,14205,88205,88260.900
15 jul 2021208,45210,42206,36207,65207,65255.000
14 jul 2021209,62211,97207,92208,89208,89183.200
13 jul 2021209,95210,03207,20207,96207,96182.400
12 jul 2021207,86210,51206,00210,31210,31202.900
09 jul 2021201,79208,43200,73207,41207,41290.400
08 jul 2021203,61207,32199,62201,30201,30327.500
07 jul 2021211,94212,10203,51207,71207,71244.400
06 jul 2021211,99211,99207,49210,15210,15340.700
02 jul 2021211,51212,00207,73211,19211,19254.200
01 jul 2021211,61211,88207,41210,00210,00283.700
30 jun 2021214,09214,09209,19210,77210,77388.200
29 jun 2021213,28214,52211,99213,77213,77156.000
28 jun 2021212,96214,76211,01212,72212,72221.400
25 jun 2021211,92214,83210,04210,98210,98401.100
24 jun 2021207,81211,43207,81210,75210,75319.100
23 jun 2021204,60208,16204,50206,46206,46322.500
22 jun 2021203,53204,60201,40203,41203,41247.300
21 jun 2021204,48207,18202,17204,41204,41268.900
18 jun 2021207,32209,49200,21203,44203,44969.000
17 jun 2021205,02210,58203,67209,09209,09303.500
16 jun 2021208,28212,39202,83205,72205,72356.300
15 jun 2021206,61207,92203,61207,07207,07198.900
14 jun 2021204,31208,20203,23206,85206,85213.100
11 jun 2021205,00206,55202,94203,60203,60205.000
10 jun 2021203,07206,00200,57205,21205,21259.000
09 jun 2021206,13206,22202,03203,20203,20187.000
08 jun 2021208,01208,01204,83205,57205,57208.800
07 jun 2021208,72209,34205,31205,78205,78217.000
04 jun 2021202,62209,78202,62209,07209,07245.000
03 jun 2021205,47205,47200,37200,98200,98562.900
02 jun 2021205,26207,52204,03207,24207,24243.600
01 jun 2021210,00210,50203,82206,27206,27311.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...