IPG Photonics Corporation (IPGP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

86.99

+1.62

(+1.90%)

A partir del 11:57AM EDT. Mercado abierto.

Periodo de tiempo:

24 abr 2023 - 24 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
24 abr 2024	85.59	87.35	85.59	86.99	86.99	76,596
23 abr 2024	85.00	86.49	85.00	85.37	85.37	169,800
22 abr 2024	84.85	85.58	84.37	85.10	85.10	157,900
19 abr 2024	83.97	85.19	83.72	84.27	84.27	200,800
18 abr 2024	84.23	85.65	84.23	84.59	84.59	158,600
17 abr 2024	85.47	86.06	84.35	84.37	84.37	175,300
16 abr 2024	84.00	85.77	83.53	84.84	84.84	194,100
15 abr 2024	86.28	86.83	84.11	84.40	84.40	159,900
12 abr 2024	89.00	89.00	85.73	85.75	85.75	242,600
11 abr 2024	88.21	89.87	87.58	89.86	89.86	153,600
10 abr 2024	88.37	90.77	86.65	87.67	87.67	177,400
09 abr 2024	87.98	91.65	87.63	90.63	90.63	237,800
08 abr 2024	86.60	87.80	86.35	87.39	87.39	142,300
05 abr 2024	87.00	87.37	86.14	86.27	86.27	218,000
04 abr 2024	89.26	89.37	87.11	87.25	87.25	157,100
03 abr 2024	87.43	88.72	87.37	87.96	87.96	583,300
02 abr 2024	89.82	89.82	87.68	88.23	88.23	260,700
01 abr 2024	90.62	91.76	89.76	90.16	90.16	167,400
28 mar 2024	90.01	91.67	90.00	90.69	90.69	191,700
27 mar 2024	89.84	90.69	88.99	90.57	90.57	166,900
26 mar 2024	90.63	90.87	89.08	89.24	89.24	141,000
25 mar 2024	89.79	90.47	88.88	89.96	89.96	175,600
22 mar 2024	90.78	90.78	89.46	90.00	90.00	177,800
21 mar 2024	89.65	91.50	89.64	91.02	91.02	184,700
20 mar 2024	87.80	89.40	87.17	89.15	89.15	235,000
19 mar 2024	86.09	87.92	86.09	87.78	87.78	222,600
18 mar 2024	87.20	88.47	86.80	86.87	86.87	289,400
15 mar 2024	86.58	88.02	86.26	87.24	87.24	1,159,900
14 mar 2024	89.02	89.67	86.26	87.04	87.04	298,900
13 mar 2024	90.11	91.00	88.21	89.30	89.30	354,000
12 mar 2024	90.17	91.32	89.26	90.49	90.49	189,700
11 mar 2024	89.62	90.85	89.62	90.28	90.28	187,500
08 mar 2024	89.94	91.46	89.72	90.24	90.24	230,300
07 mar 2024	89.54	90.27	89.21	89.44	89.44	193,900
06 mar 2024	88.61	89.96	88.43	89.11	89.11	218,000
05 mar 2024	87.00	88.29	87.00	87.99	87.99	283,100
04 mar 2024	87.84	88.67	87.32	87.83	87.83	199,900
01 mar 2024	87.00	88.43	86.54	87.67	87.67	270,600
29 feb 2024	87.10	87.72	85.99	86.35	86.35	396,200
28 feb 2024	85.22	86.84	85.01	85.66	85.66	269,400
27 feb 2024	85.19	87.31	85.19	86.38	86.38	322,600
26 feb 2024	85.60	86.52	84.59	85.19	85.19	262,900
23 feb 2024	86.52	86.52	85.14	85.58	85.58	250,100
22 feb 2024	87.01	87.69	86.33	86.54	86.54	210,000
21 feb 2024	85.31	86.55	84.90	86.45	86.45	264,200
20 feb 2024	85.68	86.49	85.44	86.28	86.28	281,300
16 feb 2024	88.64	89.19	86.24	86.48	86.48	357,800
15 feb 2024	87.19	90.05	87.04	88.99	88.99	459,100
14 feb 2024	88.00	89.12	86.38	87.86	87.86	876,100
13 feb 2024	96.38	101.94	86.50	86.99	86.99	1,008,700
12 feb 2024	102.44	104.19	102.35	103.63	103.63	264,600
09 feb 2024	101.16	103.17	101.16	102.82	102.82	185,300
08 feb 2024	99.81	101.73	99.63	101.01	101.01	208,300
07 feb 2024	99.61	100.95	99.20	100.03	100.03	156,100
06 feb 2024	98.34	100.11	98.34	99.78	99.78	231,300
05 feb 2024	98.12	98.60	97.00	97.64	97.64	161,300
02 feb 2024	98.14	99.31	97.30	98.80	98.80	187,000
01 feb 2024	98.32	99.37	97.17	99.15	99.15	211,900
31 ene 2024	99.12	99.70	97.40	97.89	97.89	233,500
30 ene 2024	99.52	100.59	99.03	99.50	99.50	159,500
29 ene 2024	99.08	100.03	97.44	99.92	99.92	317,100
26 ene 2024	100.89	101.77	98.93	99.20	99.20	1,349,200
25 ene 2024	99.97	102.84	97.56	100.70	100.70	1,658,300
24 ene 2024	99.05	100.69	97.44	98.20	98.20	394,600
23 ene 2024	99.99	101.31	98.89	98.91	98.91	345,100
22 ene 2024	99.52	100.50	98.62	99.34	99.34	249,100
19 ene 2024	99.92	99.96	96.05	98.63	98.63	261,800
18 ene 2024	98.39	99.37	97.60	99.31	99.31	217,100
17 ene 2024	98.01	98.50	96.40	97.18	97.18	155,400
16 ene 2024	98.79	99.87	97.67	99.70	99.70	202,800
12 ene 2024	101.31	102.07	99.25	99.50	99.50	168,200
11 ene 2024	100.83	101.37	99.55	100.68	100.68	180,300
10 ene 2024	102.17	102.36	100.61	100.82	100.82	155,000
09 ene 2024	101.74	103.39	101.74	102.09	102.09	161,300
08 ene 2024	102.00	103.97	102.00	102.96	102.96	207,100
05 ene 2024	101.28	102.96	101.28	101.82	101.82	317,500
04 ene 2024	102.32	102.68	100.75	101.31	101.31	325,200
03 ene 2024	104.78	105.00	102.52	103.35	103.35	163,500
02 ene 2024	108.09	108.09	106.15	106.58	106.58	192,400
29 dic 2023	109.70	110.30	108.34	108.54	108.54	144,000
28 dic 2023	109.96	110.23	109.12	110.10	110.10	100,400
27 dic 2023	110.85	111.09	110.08	110.34	110.34	98,300
26 dic 2023	109.89	111.11	109.72	110.56	110.56	144,800
22 dic 2023	108.56	110.38	107.97	109.53	109.53	133,100
21 dic 2023	108.57	109.03	106.29	107.82	107.82	125,000
20 dic 2023	108.86	110.58	107.01	107.03	107.03	212,700
19 dic 2023	108.01	109.05	107.77	109.00	109.00	177,000
18 dic 2023	107.84	107.91	106.04	106.96	106.96	229,500
15 dic 2023	106.69	108.54	105.64	108.20	108.20	721,100
14 dic 2023	103.84	107.48	103.35	106.50	106.50	355,400
13 dic 2023	101.03	102.77	99.40	102.57	102.57	225,500
12 dic 2023	100.64	100.86	99.52	100.61	100.61	225,800
11 dic 2023	99.44	100.64	98.97	100.39	100.39	115,400
08 dic 2023	99.40	100.71	98.96	99.42	99.42	146,900
07 dic 2023	98.22	100.80	97.67	100.00	100.00	102,700
06 dic 2023	97.49	99.34	96.75	98.04	98.04	136,200
05 dic 2023	98.30	98.37	95.77	96.32	96.32	232,600
04 dic 2023	96.76	98.70	96.65	98.53	98.53	181,000
01 dic 2023	95.08	97.43	94.23	97.27	97.27	130,100
30 nov 2023	96.26	97.01	94.83	95.76	95.76	136,100
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...

S&P 5005,053.68-16.87(-0.33%)

Dow Jones38,348.25-155.44(-0.40%)

Nasdaq15,669.89-26.75(-0.17%)

Russell 20001,987.88-14.77(-0.74%)

Petróleo82.85-0.51(-0.61%)

Oro2,340.60-1.50(-0.06%)

IPG Photonics Corporation (IPGP)

S&P 500
5,053.68
-16.87(-0.33%)

Dow Jones
38,348.25
-155.44(-0.40%)

Nasdaq
15,669.89
-26.75(-0.17%)

Russell 2000
1,987.88
-14.77(-0.74%)

Petróleo
82.85
-0.51(-0.61%)

Oro
2,340.60
-1.50(-0.06%)