IPG Photonics Corporation (IPGP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
160.337 |
1,54%
|
78,98
|
77,00
|
79,15
|
77,725
|
| 18/09/2026 |
280.982 |
0,57%
|
76,0264
|
76,0264
|
77,79
|
76,55
|
| 17/09/2026 |
162.000 |
-1,18%
|
79,25
|
76,05
|
80,18
|
76,12
|
| 16/09/2026 |
197.435 |
2,36%
|
76,3542
|
76,06
|
78,63
|
76,96
|
| 15/09/2026 |
247.819 |
0,32%
|
75,00
|
74,51
|
76,59
|
75,14
|
| 14/09/2026 |
172.819 |
-6,36%
|
76,8045
|
74,89
|
78,4849
|
74,90
|
| 11/09/2026 |
177.206 |
2,12%
|
79,1792
|
79,1792
|
81,82
|
79,99
|
| 10/09/2026 |
210.861 |
-2,44%
|
81,89
|
77,80
|
81,89
|
78,33
|
| 09/09/2026 |
244.263 |
0,92%
|
78,00
|
78,00
|
81,12
|
80,29
|
| 08/09/2026 |
196.131 |
1,97%
|
79,87
|
78,36
|
80,64
|
79,56
|
| 04/09/2026 |
205.197 |
2,04%
|
82,30
|
76,47
|
82,30
|
78,00
|
| 03/09/2026 |
186.628 |
0,07%
|
77,50
|
75,18
|
77,86
|
76,46
|
| 02/09/2026 |
180.985 |
1,62%
|
75,2365
|
73,95
|
77,32
|
76,48
|
| 01/09/2026 |
324.380 |
-1,18%
|
74,42
|
72,97
|
75,98
|
75,20
|
| 31/08/2026 |
259.386 |
-0,51%
|
76,21
|
75,53
|
77,32
|
76,08
|
| 28/08/2026 |
432.896 |
-0,93%
|
77,1087
|
75,456
|
80,34
|
76,53
|
| 27/08/2026 |
362.329 |
4,10%
|
76,67
|
73,50
|
77,42
|
77,25
|
| 26/08/2026 |
618.251 |
3,42%
|
70,64
|
70,64
|
75,18
|
74,21
|
| 25/08/2026 |
493.328 |
1,40%
|
72,05
|
70,36
|
73,5749
|
71,73
|
| 24/08/2026 |
377.661 |
-3,49%
|
74,105
|
69,41
|
74,105
|
70,74
|
| 21/08/2026 |
410.573 |
-1,55%
|
74,8905
|
72,505
|
75,625
|
73,26
|
| 20/08/2026 |
361.439 |
-2,94%
|
75,77
|
74,27
|
77,05
|
74,43
|
| 19/08/2026 |
348.127 |
-5,97%
|
82,30
|
76,06
|
83,13
|
76,57
|
| 18/08/2026 |
478.165 |
-7,71%
|
83,97
|
80,735
|
83,97
|
81,31
|
| 17/08/2026 |
292.784 |
2,74%
|
86,40
|
85,37
|
89,08
|
88,10
|
| 14/08/2026 |
255.046 |
2,31%
|
84,84
|
82,815
|
86,775
|
85,79
|
| 13/08/2026 |
219.722 |
-3,86%
|
87,00
|
83,773
|
88,79
|
83,94
|
| 12/08/2026 |
229.387 |
1,76%
|
88,00
|
85,91
|
89,78
|
87,31
|
| 11/08/2026 |
141.098 |
1,01%
|
85,80
|
85,325
|
87,53
|
85,80
|
| 10/08/2026 |
216.164 |
-6,05%
|
91,04
|
84,70
|
92,475
|
84,89
|
| 07/08/2026 |
177.631 |
4,15%
|
88,78
|
87,66
|
92,13
|
90,23
|
| 06/08/2026 |
300.034 |
-5,39%
|
91,47
|
86,37
|
92,4699
|
86,70
|
| 05/08/2026 |
254.687 |
-2,23%
|
94,83
|
91,59
|
99,9488
|
91,75
|
| 04/08/2026 |
499.970 |
7,71%
|
98,00
|
85,50
|
98,00
|
94,07
|
| 03/08/2026 |
253.762 |
2,52%
|
85,9725
|
83,0002
|
88,72
|
87,20
|
| 31/07/2026 |
158.812 |
0,15%
|
83,50
|
84,445
|
86,79
|
85,06
|
| 30/07/2026 |
171.321 |
5,80%
|
83,44
|
80,21
|
85,09
|
84,90
|
| 29/07/2026 |
250.380 |
-4,71%
|
83,51
|
79,72
|
85,02
|
80,21
|
| 28/07/2026 |
237.371 |
-6,14%
|
87,72
|
81,24
|
87,72
|
84,02
|
| 27/07/2026 |
191.021 |
-2,17%
|
92,42
|
87,00
|
93,806
|
89,70
|
| 24/07/2026 |
237.930 |
-4,94%
|
94,94
|
90,63
|
96,53
|
91,70
|
| 23/07/2026 |
167.983 |
-1,26%
|
97,83
|
93,51
|
99,91
|
96,46
|
| 22/07/2026 |
155.625 |
-4,76%
|
100,00
|
97,83
|
104,00
|
97,84
|
| 21/07/2026 |
193.721 |
4,93%
|
101,01
|
99,37
|
103,6799
|
102,79
|
| 20/07/2026 |
182.498 |
-6,06%
|
107,1787
|
97,32
|
107,1787
|
97,90
|
| 17/07/2026 |
220.791 |
0,90%
|
98,00
|
97,15
|
105,83
|
104,33
|
| 16/07/2026 |
174.472 |
-4,14%
|
104,00
|
102,625
|
105,48
|
103,36
|
| 15/07/2026 |
195.227 |
1,34%
|
111,29
|
103,64
|
111,29
|
107,91
|
| 14/07/2026 |
132.981 |
1,67%
|
109,2652
|
104,72
|
109,33
|
106,48
|
| 13/07/2026 |
126.349 |
-2,79%
|
104,706
|
104,0469
|
106,88
|
104,73
|
| 10/07/2026 |
182.511 |
-0,28%
|
106,98
|
106,49
|
109,3049
|
107,73
|
| 09/07/2026 |
273.642 |
5,65%
|
104,55
|
104,55
|
109,22
|
108,03
|
| 08/07/2026 |
227.885 |
5,93%
|
92,85
|
92,85
|
102,50
|
102,28
|
| 07/07/2026 |
271.802 |
-7,81%
|
102,68
|
94,67
|
103,44
|
96,60
|
| 06/07/2026 |
187.466 |
-0,48%
|
107,92
|
103,91
|
109,80
|
104,70
|
| 02/07/2026 |
166.874 |
-7,84%
|
115,01
|
104,66
|
115,55
|
105,27
|
| 01/07/2026 |
156.953 |
-2,49%
|
113,2943
|
109,93
|
116,42
|
114,41
|
| 30/06/2026 |
219.096 |
5,80%
|
110,02
|
110,02
|
119,85
|
117,32
|
| 29/06/2026 |
311.846 |
3,41%
|
111,44
|
99,5781
|
111,44
|
110,89
|
| 26/06/2026 |
251.192 |
-2,80%
|
106,98
|
104,54
|
108,5434
|
107,19
|
| 25/06/2026 |
207.125 |
2,03%
|
111,00
|
107,07
|
112,25
|
110,23
|
| 24/06/2026 |
140.563 |
0,00%
|
108,20
|
105,495
|
109,99
|
107,72
|
| 23/06/2026 |
171.342 |
-8,65%
|
112,10
|
107,268
|
113,21
|
107,65
|
| 18/06/2026 |
493.784 |
3,85%
|
117,17
|
114,00
|
119,98
|
118,00
|
| 17/06/2026 |
151.709 |
-1,41%
|
115,00
|
112,96
|
118,6815
|
113,64
|
| 16/06/2026 |
195.833 |
-4,00%
|
120,00
|
114,98
|
120,8975
|
115,28
|
| 15/06/2026 |
198.568 |
4,68%
|
120,00
|
117,35
|
120,68
|
120,01
|
| 12/06/2026 |
133.342 |
3,11%
|
112,00
|
109,29
|
115,9699
|
114,65
|
| 11/06/2026 |
199.493 |
6,96%
|
105,50
|
105,50
|
111,39
|
111,19
|
| 10/06/2026 |
206.848 |
-2,10%
|
105,85
|
101,46
|
109,00
|
104,07
|
| 09/06/2026 |
295.237 |
-4,38%
|
112,15
|
100,567
|
115,625
|
106,37
|
| 08/06/2026 |
164.792 |
3,60%
|
111,87
|
108,29
|
114,825
|
111,27
|
| 05/06/2026 |
262.591 |
-12,42%
|
119,00
|
106,38
|
119,00
|
107,37
|
| 04/06/2026 |
488.207 |
0,70%
|
119,77
|
115,4128
|
126,40
|
122,51
|
| 03/06/2026 |
954.589 |
-0,34%
|
127,00
|
120,88
|
135,00
|
121,62
|
| 02/06/2026 |
763.572 |
5,91%
|
116,16
|
115,51
|
123,295
|
121,96
|
| 01/06/2026 |
359.109 |
0,56%
|
117,53
|
111,99
|
117,53
|
115,16
|
| 29/05/2026 |
221.640 |
-2,45%
|
117,30
|
112,4601
|
119,19
|
114,52
|
| 28/05/2026 |
242.117 |
0,31%
|
116,02
|
116,01
|
120,63
|
117,35
|
| 27/05/2026 |
202.341 |
-2,36%
|
117,43
|
115,055
|
122,2499
|
116,99
|
| 26/05/2026 |
313.762 |
0,69%
|
122,37
|
117,00
|
122,37
|
119,82
|
| 22/05/2026 |
289.283 |
-1,24%
|
122,50
|
117,7901
|
122,56
|
119,00
|
| 21/05/2026 |
382.552 |
-0,32%
|
119,99
|
119,00
|
122,86
|
120,52
|
| 20/05/2026 |
567.116 |
6,69%
|
115,00
|
113,95
|
124,00
|
120,91
|
| 19/05/2026 |
315.450 |
6,62%
|
106,00
|
103,795
|
113,78
|
113,33
|
| 18/05/2026 |
259.662 |
3,49%
|
103,00
|
101,54
|
106,66
|
106,35
|
| 15/05/2026 |
111.136 |
-3,41%
|
101,00
|
99,00
|
102,85
|
102,76
|
| 14/05/2026 |
295.508 |
-1,41%
|
107,77
|
104,212
|
107,90
|
105,10
|
| 13/05/2026 |
257.916 |
3,89%
|
102,61
|
102,61
|
108,99
|
106,60
|
| 12/05/2026 |
208.932 |
-0,84%
|
102,51
|
98,0101
|
103,09
|
102,61
|
| 11/05/2026 |
292.714 |
-0,97%
|
105,98
|
102,00
|
106,365
|
103,48
|
| 08/05/2026 |
249.902 |
2,75%
|
103,12
|
102,89
|
106,2744
|
104,49
|
| 07/05/2026 |
563.466 |
-0,31%
|
101,87
|
98,01
|
104,23
|
101,53
|
| 06/05/2026 |
717.224 |
12,36%
|
93,16
|
92,53
|
102,20
|
101,94
|
| 05/05/2026 |
2.183.402 |
-25,74%
|
97,5105
|
86,00
|
99,00
|
90,84
|
| 04/05/2026 |
482.212 |
-0,34%
|
123,99
|
120,79
|
126,89
|
122,33
|
| 01/05/2026 |
375.462 |
3,32%
|
121,72
|
115,97
|
123,08
|
122,87
|
| 30/04/2026 |
221.900 |
4,94%
|
113,14
|
113,01
|
120,44
|
118,92
|
| 29/04/2026 |
217.007 |
0,83%
|
111,00
|
110,0773
|
115,28
|
113,26
|
| 28/04/2026 |
276.870 |
-4,14%
|
111,50
|
110,11
|
115,65
|
112,36
|
