IPG Photonics Corporation (IPGP)
Exportar para Excel
< 1 2 3 4 5 > >> |
28/02/2024 |
197.839 |
-0,83%
|
85,22
|
85,01
|
86,83
|
85,66
|
27/02/2024 |
218.140 |
1,40%
|
85,19
|
85,19
|
87,31
|
86,38
|
26/02/2024 |
195.778 |
-0,46%
|
85,60
|
84,59
|
86,415
|
85,19
|
23/02/2024 |
180.048 |
-1,11%
|
87,01
|
85,14
|
86,52
|
85,58
|
22/02/2024 |
152.357 |
0,10%
|
87,01
|
86,33
|
87,69
|
86,54
|
21/02/2024 |
193.246 |
0,20%
|
85,31
|
84,90
|
86,545
|
86,45
|
20/02/2024 |
184.521 |
-0,23%
|
88,64
|
85,44
|
86,485
|
86,28
|
19/02/2024 |
252.482 |
-2,82%
|
88,64
|
86,24
|
89,065
|
86,48
|
16/02/2024 |
252.482 |
-2,82%
|
88,64
|
86,24
|
89,065
|
86,48
|
15/02/2024 |
337.200 |
1,29%
|
87,19
|
87,04
|
90,05
|
88,99
|
14/02/2024 |
592.514 |
1,00%
|
88,00
|
86,38
|
89,12
|
87,86
|
13/02/2024 |
670.854 |
-16,06%
|
96,38
|
86,57
|
101,8694
|
86,99
|
12/02/2024 |
178.799 |
0,79%
|
102,44
|
102,38
|
104,19
|
103,63
|
09/02/2024 |
123.196 |
1,79%
|
101,16
|
101,16
|
103,17
|
102,82
|
08/02/2024 |
151.354 |
0,98%
|
99,61
|
99,1986
|
101,72
|
101,01
|
07/02/2024 |
114.789 |
0,25%
|
99,61
|
99,1986
|
100,945
|
100,03
|
06/02/2024 |
172.044 |
2,19%
|
98,34
|
98,34
|
100,11
|
99,78
|
05/02/2024 |
122.136 |
-1,17%
|
98,12
|
97,00
|
98,60
|
97,64
|
02/02/2024 |
119.241 |
-0,35%
|
98,14
|
97,31
|
99,31
|
98,80
|
01/02/2024 |
150.349 |
1,29%
|
98,32
|
97,19
|
99,36
|
99,15
|
31/01/2024 |
186.531 |
-1,62%
|
99,12
|
97,40
|
99,34
|
97,89
|
30/01/2024 |
114.826 |
-0,42%
|
99,08
|
99,03
|
100,59
|
99,50
|
29/01/2024 |
219.864 |
0,73%
|
100,89
|
97,435
|
100,03
|
99,92
|
26/01/2024 |
590.025 |
-1,49%
|
100,89
|
98,93
|
101,75
|
99,20
|
25/01/2024 |
1.003.013 |
2,55%
|
99,97
|
97,56
|
102,84
|
100,70
|
24/01/2024 |
283.671 |
-0,72%
|
99,05
|
97,55
|
100,69
|
98,20
|
23/01/2024 |
272.997 |
-0,43%
|
99,99
|
98,91
|
101,31
|
98,91
|
22/01/2024 |
189.715 |
0,72%
|
99,52
|
98,62
|
100,4402
|
99,34
|
19/01/2024 |
195.110 |
-0,69%
|
99,92
|
96,05
|
99,92
|
98,63
|
18/01/2024 |
155.002 |
2,19%
|
98,39
|
97,60
|
99,3652
|
99,31
|
17/01/2024 |
112.008 |
-2,53%
|
98,79
|
96,40
|
98,05
|
97,18
|
16/01/2024 |
149.525 |
0,20%
|
98,79
|
97,67
|
99,87
|
99,70
|
15/01/2024 |
106.929 |
-1,17%
|
101,31
|
99,25
|
102,0662
|
99,50
|
12/01/2024 |
106.929 |
-1,17%
|
101,31
|
99,25
|
102,0662
|
99,50
|
11/01/2024 |
139.607 |
-0,14%
|
102,17
|
99,55
|
101,37
|
100,68
|
10/01/2024 |
110.567 |
-1,24%
|
102,17
|
100,605
|
102,36
|
100,82
|
09/01/2024 |
80.829 |
-0,85%
|
101,28
|
102,04
|
103,35
|
102,09
|
08/01/2024 |
164.370 |
-0,89%
|
101,28
|
102,00
|
103,97
|
100,91
|
05/01/2024 |
248.852 |
0,50%
|
101,28
|
100,745
|
102,96
|
101,82
|
04/01/2024 |
255.257 |
-1,97%
|
102,32
|
100,745
|
102,65
|
101,31
|
03/01/2024 |
114.336 |
-3,03%
|
109,70
|
102,52
|
105,0031
|
103,35
|
02/01/2024 |
138.243 |
-1,81%
|
109,70
|
106,15
|
107,90
|
106,58
|
29/12/2023 |
102.430 |
-1,42%
|
109,70
|
108,345
|
110,30
|
108,54
|
28/12/2023 |
63.778 |
-0,22%
|
110,85
|
109,25
|
110,22
|
110,10
|
27/12/2023 |
65.889 |
-0,20%
|
110,85
|
110,08
|
111,0935
|
110,34
|
26/12/2023 |
51.105 |
0,94%
|
108,57
|
109,72
|
111,11
|
110,56
|
22/12/2023 |
96.583 |
1,59%
|
108,57
|
106,29
|
110,38
|
109,53
|
21/12/2023 |
84.414 |
0,74%
|
108,57
|
106,29
|
108,5031
|
107,82
|
20/12/2023 |
158.890 |
-1,81%
|
108,01
|
107,01
|
110,58
|
107,03
|
19/12/2023 |
120.262 |
1,91%
|
108,01
|
107,765
|
109,05
|
109,00
|
18/12/2023 |
165.864 |
-1,15%
|
107,84
|
106,04
|
107,91
|
106,96
|
15/12/2023 |
444.402 |
1,60%
|
106,69
|
105,64
|
108,54
|
108,20
|
14/12/2023 |
237.050 |
3,83%
|
103,84
|
103,84
|
107,465
|
106,50
|
13/12/2023 |
162.176 |
1,95%
|
101,03
|
99,40
|
102,77
|
102,57
|
12/12/2023 |
155.482 |
0,22%
|
99,40
|
99,52
|
100,8465
|
100,61
|
11/12/2023 |
78.705 |
0,98%
|
99,40
|
99,31
|
100,635
|
100,39
|
08/12/2023 |
99.625 |
-0,58%
|
99,40
|
98,955
|
100,705
|
99,42
|
07/12/2023 |
65.327 |
2,00%
|
98,22
|
97,67
|
100,80
|
100,00
|
06/12/2023 |
85.508 |
1,79%
|
98,30
|
96,75
|
99,34
|
98,04
|
05/12/2023 |
161.293 |
-2,24%
|
98,30
|
95,77
|
98,3715
|
96,32
|
04/12/2023 |
122.556 |
1,30%
|
95,08
|
96,785
|
98,64
|
98,53
|
01/12/2023 |
92.359 |
1,58%
|
95,08
|
94,23
|
97,43
|
97,27
|
30/11/2023 |
106.877 |
-0,10%
|
96,34
|
94,83
|
97,0102
|
95,76
|
29/11/2023 |
99.103 |
0,46%
|
96,34
|
95,77
|
97,69
|
95,86
|
28/11/2023 |
77.048 |
-0,36%
|
95,29
|
94,36
|
95,48
|
95,42
|
27/11/2023 |
93.161 |
0,47%
|
95,04
|
94,105
|
96,1899
|
95,76
|
24/11/2023 |
38.566 |
-0,51%
|
95,65
|
95,0068
|
95,91
|
95,13
|
23/11/2023 |
82.535 |
2,47%
|
95,36
|
95,55
|
96,92
|
97,32
|
22/11/2023 |
81.549 |
2,49%
|
95,36
|
95,55
|
96,92
|
97,33
|
21/11/2023 |
51.720 |
-1,07%
|
95,36
|
94,585
|
95,625
|
94,97
|
20/11/2023 |
102.764 |
0,92%
|
95,36
|
95,1649
|
96,39
|
96,00
|
17/11/2023 |
144.363 |
0,41%
|
95,05
|
93,93
|
95,32
|
95,13
|
16/11/2023 |
135.165 |
-2,04%
|
95,85
|
94,49
|
96,365
|
94,74
|
15/11/2023 |
195.161 |
1,52%
|
95,38
|
95,38
|
98,165
|
96,71
|
14/11/2023 |
161.746 |
4,34%
|
93,68
|
93,68
|
95,28
|
95,26
|
13/11/2023 |
110.031 |
0,56%
|
90,09
|
89,67
|
91,41
|
91,30
|
10/11/2023 |
123.165 |
1,70%
|
92,24
|
88,915
|
91,0601
|
90,79
|
09/11/2023 |
136.045 |
-2,82%
|
92,24
|
89,23
|
92,24
|
89,27
|
08/11/2023 |
113.955 |
0,05%
|
91,92
|
90,805
|
93,02
|
91,86
|
07/11/2023 |
284.342 |
-0,68%
|
91,63
|
91,52
|
93,09
|
91,81
|
06/11/2023 |
172.450 |
0,56%
|
89,25
|
91,28
|
92,80
|
92,44
|
03/11/2023 |
204.884 |
4,28%
|
89,25
|
87,62
|
92,55
|
91,93
|
02/11/2023 |
152.910 |
1,31%
|
88,52
|
87,62
|
89,7999
|
88,16
|
01/11/2023 |
376.383 |
1,30%
|
86,05
|
84,48
|
87,05
|
87,02
|
31/10/2023 |
550.184 |
2,62%
|
83,00
|
83,00
|
87,13
|
85,90
|
30/10/2023 |
449.076 |
-5,04%
|
88,95
|
83,20
|
88,95
|
83,71
|
27/10/2023 |
69.846 |
0,42%
|
88,68
|
87,91
|
89,44
|
88,39
|
26/10/2023 |
213.842 |
-1,72%
|
91,28
|
87,65
|
90,545
|
88,02
|
25/10/2023 |
118.758 |
-2,78%
|
91,28
|
89,54
|
91,36
|
89,56
|
24/10/2023 |
105.282 |
1,20%
|
92,42
|
90,91
|
92,46
|
92,12
|
23/10/2023 |
175.060 |
-1,75%
|
92,42
|
90,97
|
95,00
|
91,03
|
20/10/2023 |
205.545 |
0,86%
|
91,95
|
91,675
|
93,505
|
92,65
|
19/10/2023 |
98.422 |
-2,04%
|
93,62
|
91,40
|
95,28
|
91,77
|
18/10/2023 |
153.455 |
-2,56%
|
94,97
|
93,155
|
95,28
|
93,68
|
17/10/2023 |
226.073 |
1,32%
|
93,93
|
93,93
|
96,99
|
96,14
|
16/10/2023 |
179.493 |
2,85%
|
92,58
|
92,56
|
94,995
|
94,89
|
13/10/2023 |
144.371 |
-1,23%
|
93,41
|
92,15
|
93,65
|
92,26
|
12/10/2023 |
126.121 |
-2,30%
|
95,76
|
92,535
|
95,76
|
93,41
|
11/10/2023 |
143.083 |
-0,61%
|
96,61
|
95,205
|
96,91
|
95,61
|
10/10/2023 |
146.470 |
0,70%
|
95,15
|
96,035
|
97,46
|
96,20
|