IPG Photonics Corp (IPF.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 07:31PM CEST. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 77.06 | 78.52 | 76.72 | 78.52 | 78.52 | 2 |
| 01 jul 2024 | 78.34 | 78.34 | 77.92 | 77.96 | 77.96 | - |
| 28 jun 2024 | 77.90 | 79.30 | 77.86 | 78.92 | 78.92 | - |
| 27 jun 2024 | 76.68 | 77.18 | 76.68 | 77.18 | 77.18 | - |
| 26 jun 2024 | 76.04 | 77.10 | 76.04 | 77.10 | 77.10 | - |
| 25 jun 2024 | 75.78 | 76.00 | 75.62 | 75.74 | 75.74 | - |
| 24 jun 2024 | 77.62 | 77.62 | 76.30 | 76.30 | 76.30 | - |
| 21 jun 2024 | 75.88 | 77.50 | 75.74 | 77.50 | 77.50 | - |
| 20 jun 2024 | 77.10 | 77.22 | 75.82 | 76.10 | 76.10 | - |
| 19 jun 2024 | 76.68 | 76.78 | 76.66 | 76.66 | 76.66 | - |
| 18 jun 2024 | 80.02 | 80.16 | 77.50 | 77.50 | 77.50 | - |
| 17 jun 2024 | 78.92 | 79.12 | 78.56 | 79.12 | 79.12 | - |
| 14 jun 2024 | 80.64 | 80.86 | 78.46 | 78.46 | 78.46 | - |
| 13 jun 2024 | 81.22 | 81.32 | 79.28 | 79.78 | 79.78 | - |
| 12 jun 2024 | 79.06 | 80.54 | 79.06 | 79.98 | 79.98 | - |
| 11 jun 2024 | 79.64 | 79.64 | 79.10 | 79.38 | 79.38 | - |
| 10 jun 2024 | 79.40 | 79.86 | 79.26 | 79.64 | 79.64 | - |
| 07 jun 2024 | 79.08 | 79.08 | 78.86 | 78.90 | 78.90 | - |
| 06 jun 2024 | 79.42 | 79.82 | 79.42 | 79.56 | 79.56 | - |
| 05 jun 2024 | 77.24 | 79.04 | 77.18 | 79.04 | 79.04 | - |
| 04 jun 2024 | 79.40 | 79.40 | 76.96 | 76.96 | 76.96 | - |
| 03 jun 2024 | 79.76 | 80.10 | 79.52 | 79.52 | 79.52 | - |
| 31 may 2024 | 78.02 | 78.84 | 77.70 | 78.84 | 78.84 | - |
| 30 may 2024 | 76.46 | 78.52 | 76.46 | 78.52 | 78.52 | - |
| 29 may 2024 | 76.52 | 77.30 | 76.36 | 77.30 | 77.30 | - |
| 28 may 2024 | 78.52 | 78.56 | 77.46 | 77.46 | 77.46 | - |
| 27 may 2024 | 78.48 | 78.74 | 78.46 | 78.74 | 78.74 | - |
| 24 may 2024 | 79.26 | 79.26 | 78.60 | 78.60 | 78.60 | - |
| 23 may 2024 | 81.34 | 81.34 | 79.96 | 79.96 | 79.96 | - |
| 22 may 2024 | 80.22 | 81.52 | 79.88 | 81.52 | 81.52 | - |
| 21 may 2024 | 81.16 | 81.16 | 80.20 | 80.34 | 80.34 | - |
| 20 may 2024 | 81.18 | 81.78 | 81.18 | 81.78 | 81.78 | - |
| 17 may 2024 | 81.22 | 81.62 | 81.06 | 81.06 | 81.06 | - |
| 16 may 2024 | 82.54 | 82.64 | 81.96 | 81.96 | 81.96 | - |
| 15 may 2024 | 82.50 | 82.50 | 82.36 | 82.36 | 82.36 | - |
| 14 may 2024 | 82.28 | 83.28 | 82.28 | 82.62 | 82.62 | - |
| 13 may 2024 | 81.70 | 83.38 | 81.60 | 82.96 | 82.96 | - |
| 10 may 2024 | 83.06 | 83.30 | 81.76 | 81.76 | 81.76 | - |
| 09 may 2024 | 82.38 | 82.80 | 82.36 | 82.78 | 82.78 | - |
| 08 may 2024 | 82.86 | 82.96 | 82.40 | 82.62 | 82.62 | - |
| 07 may 2024 | 81.68 | 82.82 | 81.60 | 82.82 | 82.82 | - |
| 06 may 2024 | 80.14 | 81.64 | 80.14 | 81.12 | 81.12 | - |
| 03 may 2024 | 80.82 | 81.52 | 80.50 | 80.50 | 80.50 | - |
| 02 may 2024 | 77.46 | 79.58 | 77.46 | 79.58 | 79.58 | - |
| 30 abr 2024 | 82.34 | 82.34 | 77.38 | 80.50 | 80.50 | - |
| 29 abr 2024 | 82.32 | 83.22 | 82.28 | 82.66 | 82.66 | - |
| 26 abr 2024 | 82.42 | 83.46 | 82.42 | 82.90 | 82.90 | - |
| 25 abr 2024 | 80.76 | 81.90 | 80.74 | 81.42 | 81.42 | - |
| 24 abr 2024 | 79.96 | 82.02 | 79.94 | 82.02 | 82.02 | - |
| 23 abr 2024 | 79.38 | 80.44 | 79.26 | 79.86 | 79.86 | - |
| 22 abr 2024 | 79.16 | 79.68 | 79.06 | 79.68 | 79.68 | - |
| 19 abr 2024 | 78.50 | 79.54 | 78.44 | 78.84 | 78.84 | - |
| 18 abr 2024 | 79.04 | 79.66 | 78.86 | 79.50 | 79.50 | - |
| 17 abr 2024 | 79.30 | 80.24 | 79.30 | 80.24 | 80.24 | - |
| 16 abr 2024 | 79.00 | 79.94 | 78.66 | 79.94 | 79.94 | - |
| 15 abr 2024 | 80.42 | 80.42 | 79.82 | 79.82 | 79.82 | - |
| 12 abr 2024 | 83.46 | 83.72 | 80.84 | 80.84 | 80.84 | - |
| 11 abr 2024 | 81.22 | 82.74 | 81.14 | 82.74 | 82.74 | - |
| 10 abr 2024 | 83.20 | 83.24 | 80.70 | 80.70 | 80.70 | - |
| 09 abr 2024 | 80.16 | 83.00 | 79.96 | 83.00 | 83.00 | - |
| 08 abr 2024 | 79.20 | 80.40 | 79.20 | 80.40 | 80.40 | - |
| 05 abr 2024 | 80.42 | 80.42 | 79.80 | 79.84 | 79.84 | - |
| 04 abr 2024 | 80.94 | 81.70 | 80.90 | 81.70 | 81.70 | - |
| 03 abr 2024 | 81.20 | 81.64 | 80.98 | 80.98 | 80.98 | - |
| 02 abr 2024 | 83.54 | 83.54 | 81.24 | 81.24 | 81.24 | - |
| 28 mar 2024 | 83.10 | 84.28 | 83.10 | 84.28 | 84.28 | - |
| 27 mar 2024 | 81.98 | 83.26 | 81.98 | 83.26 | 83.26 | - |
| 26 mar 2024 | 82.62 | 82.66 | 82.50 | 82.66 | 82.66 | - |
| 25 mar 2024 | 82.20 | 82.66 | 81.82 | 82.66 | 82.66 | - |
| 22 mar 2024 | 83.38 | 83.54 | 83.06 | 83.38 | 83.38 | - |
| 21 mar 2024 | 81.38 | 83.66 | 81.38 | 83.66 | 83.66 | - |
| 20 mar 2024 | 80.20 | 80.70 | 80.20 | 80.66 | 80.66 | - |
| 19 mar 2024 | 79.30 | 80.26 | 79.22 | 80.26 | 80.26 | - |
| 18 mar 2024 | 80.02 | 80.34 | 79.90 | 80.12 | 80.12 | - |
| 15 mar 2024 | 79.28 | 79.72 | 79.22 | 79.72 | 79.72 | - |
| 14 mar 2024 | 81.26 | 81.46 | 79.80 | 79.80 | 79.80 | - |
| 13 mar 2024 | 82.32 | 82.32 | 80.68 | 80.68 | 80.68 | - |
| 12 mar 2024 | 82.38 | 82.82 | 82.10 | 82.10 | 82.10 | - |
| 11 mar 2024 | 82.30 | 82.50 | 82.10 | 82.34 | 82.34 | - |
| 08 mar 2024 | 81.14 | 82.92 | 81.14 | 82.92 | 82.92 | - |
| 07 mar 2024 | 80.96 | 81.74 | 80.96 | 81.74 | 81.74 | - |
| 06 mar 2024 | 80.80 | 82.18 | 80.80 | 82.18 | 82.18 | - |
| 05 mar 2024 | 80.16 | 80.64 | 80.06 | 80.62 | 80.62 | - |
| 04 mar 2024 | 80.76 | 80.84 | 80.50 | 80.84 | 80.84 | - |
| 01 mar 2024 | 79.80 | 80.94 | 79.50 | 80.94 | 80.94 | - |
| 29 feb 2024 | 78.54 | 79.92 | 78.34 | 79.86 | 79.86 | - |
| 28 feb 2024 | 79.26 | 79.76 | 79.18 | 79.76 | 79.76 | - |
| 27 feb 2024 | 77.96 | 80.12 | 77.84 | 80.12 | 80.12 | - |
| 26 feb 2024 | 78.46 | 78.96 | 77.78 | 77.78 | 77.78 | - |
| 23 feb 2024 | 79.48 | 79.48 | 78.82 | 79.18 | 79.18 | - |
| 22 feb 2024 | 80.66 | 80.98 | 79.98 | 79.98 | 79.98 | - |
| 21 feb 2024 | 79.20 | 79.20 | 78.52 | 79.10 | 79.10 | - |
| 20 feb 2024 | 80.00 | 80.00 | 78.98 | 79.24 | 79.24 | - |
| 19 feb 2024 | 80.00 | 80.02 | 79.96 | 79.96 | 79.96 | - |
| 16 feb 2024 | 82.46 | 82.64 | 80.54 | 81.02 | 81.02 | - |
| 15 feb 2024 | 81.60 | 83.30 | 81.52 | 83.30 | 83.30 | - |
| 14 feb 2024 | 80.92 | 81.88 | 80.92 | 81.72 | 81.72 | - |
| 13 feb 2024 | 95.68 | 95.68 | 83.82 | 83.82 | 83.82 | - |
| 12 feb 2024 | 94.70 | 95.80 | 94.70 | 95.60 | 95.60 | - |
| 09 feb 2024 | 93.30 | 95.28 | 93.30 | 95.28 | 95.28 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.