IPG Photonics Corporation (IPGP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-0,22%	89,99	88,31	92,21	90,45
17/07/2024	244.107	-0,22%	89,99	88,31	92,21	90,45
16/07/2024	454.168	1,42%	89,99	89,405	90,92	90,65
15/07/2024	89.387	-0,28%	89,60	89,28	91,05	89,38
12/07/2024	105.588	1,79%	88,87	87,23	90,46	89,63
11/07/2024	104.492	2,30%	87,61	87,23	88,87	88,05
10/07/2024	89.672	1,92%	84,71	82,11	86,165	86,07
09/07/2024	98.308	-1,18%	85,42	84,2474	85,44	84,45
08/07/2024	108.780	1,30%	85,28	85,18	86,0955	85,46
05/07/2024	177.647	-0,26%	84,25	83,62	84,73	84,36
04/07/2024	109.512	-0,39%	84,98	84,55	85,385	84,58
03/07/2024	109.512	-0,39%	84,98	84,55	85,385	84,58
02/07/2024	128.317	1,90%	84,54	83,50	85,25	84,91
01/07/2024	141.668	-1,26%	84,54	83,275	84,79	83,33
28/06/2024	277.920	1,05%	82,54	83,78	85,38	84,38
27/06/2024	135.691	1,07%	82,54	81,849	83,53	83,50
26/06/2024	156.804	1,15%	81,48	81,48	83,04	82,62
25/06/2024	172.639	0,09%	81,74	80,5361	81,86	81,68
24/06/2024	165.200	-2,09%	84,70	81,61	83,75	81,61
21/06/2024	770.661	2,17%	84,70	82,105	83,60	83,35
20/06/2024	200.664	-1,37%	84,70	80,27	82,39	81,58
19/06/2024	228.809	0,15%	84,70	82,6711	86,21	86,38
18/06/2024	176.498	-3,98%	84,70	82,6711	86,21	82,815
17/06/2024	160.554	1,64%	84,70	84,36	86,31	86,25
14/06/2024	145.513	-2,28%	87,14	84,00	86,24	84,86
13/06/2024	180.036	-0,90%	87,14	85,27	87,09	86,84
12/06/2024	158.095	2,80%	87,14	86,755	88,005	87,63
11/06/2024	95.888	-1,14%	85,00	84,705	86,5399	85,24
10/06/2024	70.995	0,43%	85,00	85,00	86,5399	86,22
07/06/2024	66.801	-0,72%	85,65	85,25	86,48	85,85
06/06/2024	86.474	-0,42%	86,85	86,1721	87,305	86,47
05/06/2024	64.302	3,05%	85,11	84,85	87,25	86,83
04/06/2024	102.183	-3,26%	85,92	83,905	86,495	84,26
03/06/2024	111.017	0,43%	87,26	86,62	87,91	87,10
31/05/2024	129.529	1,92%	85,31	84,96	86,73	86,73
30/05/2024	103.635	1,86%	84,08	84,08	85,72	85,10
29/05/2024	133.101	-0,23%	82,55	82,55	84,015	83,55
28/05/2024	249.148	-2,21%	85,73	83,60	85,395	83,74
27/05/2024	0	-0,47%	87,73	85,25	86,30	85,63
24/05/2024	123.247	-0,47%	87,73	85,25	86,30	85,63
23/05/2024	102.485	-2,04%	87,73	85,68	88,03	86,03
22/05/2024	124.393	0,40%	87,55	87,38	88,74	87,82
21/05/2024	108.857	-1,22%	88,57	87,13	88,44	87,47
20/05/2024	119.071	-0,07%	88,57	88,51	89,255	88,55
17/05/2024	139.505	0,01%	90,00	87,8541	88,97	88,61
16/05/2024	119.322	-1,74%	90,00	88,56	90,08	88,60
15/05/2024	77.077	0,46%	90,26	89,49	90,44	90,17
14/05/2024	118.800	0,53%	90,26	89,55	90,26	89,76
13/05/2024	130.514	1,17%	89,01	88,6322	90,95	89,29
10/05/2024	118.033	-1,78%	90,19	87,041	90,56	88,26
09/05/2024	106.062	0,77%	88,86	88,72	90,01	89,86
08/05/2024	128.656	-0,36%	88,52	88,52	89,35	89,17
07/05/2024	173.984	1,27%	88,52	88,52	89,955	89,49
06/05/2024	108.084	1,86%	87,15	87,15	88,41	88,37
03/05/2024	143.330	0,07%	87,86	86,37	88,91	86,76
02/05/2024	230.775	3,88%	89,07	83,68	86,76	86,79
01/05/2024	213.514	-0,51%	89,07	82,29	85,48	83,55
30/04/2024	426.012	-5,19%	89,07	80,39	87,525	83,98
29/04/2024	176.932	0,20%	89,07	88,32	89,61	88,58
26/04/2024	182.892	0,18%	88,24	87,815	89,825	88,40
25/04/2024	123.862	0,22%	85,00	87,275	88,75	88,24
24/04/2024	143.138	3,14%	85,00	85,93	88,19	88,05
23/04/2024	115.623	0,32%	85,00	85,00	86,4919	85,37
22/04/2024	83.178	0,99%	84,85	84,3701	85,58	85,10
19/04/2024	151.755	-0,38%	83,97	83,738	85,19	84,27
18/04/2024	98.760	0,26%	84,23	84,27	85,65	84,59
17/04/2024	116.069	-0,55%	86,28	84,35	86,055	84,37
16/04/2024	130.388	0,52%	86,28	83,53	85,77	84,84
15/04/2024	111.236	-1,57%	86,28	84,11	86,83	84,40
12/04/2024	126.272	-4,57%	88,21	85,75	88,845	85,75
11/04/2024	107.612	2,50%	88,21	87,58	89,87	89,86
10/04/2024	120.101	-3,27%	88,37	86,65	89,54	87,67
09/04/2024	160.098	3,71%	87,00	88,35	91,64	90,63
08/04/2024	100.815	1,30%	87,00	86,68	87,80	87,39
05/04/2024	178.324	-1,12%	87,00	86,14	87,365	86,27
04/04/2024	114.507	-0,81%	87,43	87,111	89,365	87,25
03/04/2024	489.962	-0,31%	87,43	87,37	88,715	87,96
02/04/2024	196.405	-2,14%	89,82	87,68	89,82	88,23
01/04/2024	102.995	-0,58%	90,01	89,77	91,7565	90,16
28/03/2024	141.987	0,13%	90,01	90,01	91,6707	90,69
27/03/2024	117.072	1,49%	90,63	88,99	90,69	90,57
26/03/2024	102.559	-0,80%	90,63	89,08	90,87	89,24
25/03/2024	119.748	-0,04%	89,79	88,88	90,47	89,96
22/03/2024	122.249	-1,12%	90,78	89,46	90,615	90,00
21/03/2024	136.968	2,10%	87,80	89,64	91,50	91,02
20/03/2024	129.329	1,56%	87,80	87,17	89,35	89,15
19/03/2024	162.849	1,05%	87,20	86,108	87,915	87,78
18/03/2024	140.797	-0,42%	87,20	86,825	88,47	86,87
15/03/2024	697.772	0,23%	89,02	86,295	88,02	87,2356
14/03/2024	201.265	-2,53%	89,02	86,26	89,6699	87,04
13/03/2024	223.126	-1,32%	90,11	88,21	90,96	89,30
12/03/2024	119.980	0,23%	90,17	89,26	91,32	90,49
11/03/2024	120.910	0,04%	89,62	89,79	90,85	90,28
08/03/2024	160.136	0,89%	89,94	89,888	91,38	90,24
07/03/2024	107.176	0,37%	89,54	89,21	90,27	89,44
06/03/2024	138.573	1,27%	88,61	88,61	89,94	89,11
05/03/2024	201.483	0,18%	87,84	87,07	88,29	87,99
04/03/2024	129.404	0,18%	87,84	87,32	88,6721	87,83
01/03/2024	173.573	1,53%	85,22	86,60	88,43	87,67
29/02/2024	305.621	0,81%	85,22	85,99	87,72	86,35