IPG Photonics Corporation (IPGP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	108.962	-0,73%	95,25	94,66	96,435	95,53
06/10/2023	121.427	0,90%	95,25	95,25	96,85	96,23
05/10/2023	207.528	-3,98%	100,23	94,895	99,29	95,37
04/10/2023	152.194	-1,00%	100,50	98,21	100,79	99,32
03/10/2023	86.427	-0,43%	100,50	99,92	101,3925	100,32
02/10/2023	137.849	-0,78%	101,43	99,87	101,91	100,75
29/09/2023	89.207	-0,29%	102,86	101,42	102,48	101,54
28/09/2023	129.706	2,79%	98,68	98,68	102,48	101,83
27/09/2023	91.629	1,75%	97,71	97,37	99,12	99,07
26/09/2023	133.340	-2,57%	99,51	97,37	99,69	97,37
25/09/2023	111.078	-0,21%	98,47	98,00	100,685	99,94
22/09/2023	167.197	2,01%	98,47	98,00	100,72	100,15
21/09/2023	102.788	-1,04%	100,20	98,065	98,72	98,18
20/09/2023	91.817	-0,26%	100,20	99,08	100,86	99,21
19/09/2023	117.677	-0,81%	100,00	98,731	100,66	99,47
18/09/2023	100.779	0,22%	100,00	99,75	100,97	100,28
15/09/2023	669.921	0,20%	99,58	99,47	101,31	100,06
14/09/2023	208.462	0,24%	99,43	99,06	100,745	99,86
13/09/2023	181.376	0,15%	100,08	98,56	100,96	99,62
12/09/2023	157.036	-1,24%	100,08	98,99	100,96	99,47
11/09/2023	146.508	-0,82%	104,00	99,25	103,94	100,72
08/09/2023	94.165	-1,74%	104,00	101,23	103,94	101,55
07/09/2023	127.726	-1,95%	104,00	101,82	104,00	103,35
06/09/2023	103.078	-0,98%	107,26	105,13	107,23	105,41
05/09/2023	110.141	-1,54%	107,26	106,0301	107,88	106,45
04/09/2023	125.285	-0,23%	108,90	107,65	109,05	108,11
01/09/2023	125.285	-0,23%	108,90	107,65	109,05	108,11
31/08/2023	210.607	0,39%	107,86	107,86	109,575	108,36
30/08/2023	116.305	0,64%	102,48	106,41	108,72	107,94
29/08/2023	142.773	1,51%	102,48	105,63	107,66	107,25
28/08/2023	133.188	3,50%	102,48	102,45	105,94	105,65
25/08/2023	113.665	0,30%	103,53	101,53	102,68	102,08
24/08/2023	144.474	-1,69%	103,53	101,73	104,10	101,78
23/08/2023	141.700	2,01%	99,97	99,145	104,2596	103,53
22/08/2023	156.888	2,40%	99,97	99,145	101,95	101,49
21/08/2023	125.119	-0,09%	98,71	98,26	99,43	99,11
18/08/2023	185.276	0,20%	96,09	98,62	99,93	99,20
17/08/2023	132.880	-0,92%	99,68	98,62	100,68	99,00
16/08/2023	161.533	-3,27%	102,36	99,54	103,21	99,92
15/08/2023	227.192	0,67%	101,71	101,16	104,035	103,30
14/08/2023	203.827	-1,39%	103,35	101,82	104,28	102,61
11/08/2023	177.265	-1,66%	105,45	103,61	106,17	104,06
10/08/2023	158.325	-1,47%	107,84	105,10	108,54	105,82
09/08/2023	140.929	-2,48%	109,88	107,27	109,88	107,40
08/08/2023	150.598	-1,02%	110,34	108,77	110,34	110,13
07/08/2023	143.995	2,19%	109,66	109,01	111,275	111,26
04/08/2023	177.351	-0,94%	109,73	108,01	111,53	108,88
03/08/2023	224.973	-1,48%	112,16	108,95	111,35	109,91
02/08/2023	459.609	2,95%	112,16	107,75	113,925	111,56
01/08/2023	775.421	-17,57%	112,16	107,32	119,47	108,36
31/07/2023	238.959	0,64%	130,87	130,815	132,99	131,45
28/07/2023	100.481	0,41%	130,87	130,50	132,58	130,62
27/07/2023	132.925	0,49%	131,11	129,53	132,72	130,09
26/07/2023	127.130	1,13%	127,69	127,17	130,21	129,46
25/07/2023	214.469	-0,13%	128,18	126,15	129,03	128,01
24/07/2023	206.821	-3,30%	132,42	127,99	133,25	128,18
21/07/2023	102.830	0,91%	134,10	131,71	133,75	132,56
20/07/2023	85.776	-2,47%	134,10	131,11	134,50	131,36
19/07/2023	163.764	0,46%	134,00	131,40	134,905	134,68
18/07/2023	135.857	-1,72%	135,69	133,29	137,07	134,07
17/07/2023	106.581	0,30%	135,78	134,41	136,92	136,42
14/07/2023	348.269	-2,25%	137,98	135,55	140,24	136,01
13/07/2023	88.713	-0,41%	140,49	138,11	141,83	139,14
12/07/2023	110.374	2,41%	138,31	138,06	140,31	139,71
11/07/2023	180.593	1,59%	134,60	134,395	136,895	136,42
10/07/2023	95.715	1,48%	133,61	132,025	134,385	134,28
07/07/2023	83.949	-0,97%	133,61	132,08	135,20	132,32
06/07/2023	124.770	-0,56%	132,25	131,545	133,87	133,61
05/07/2023	134.609	-0,53%	133,06	132,0401	135,00	134,36
04/07/2023	91.545	-0,55%	135,33	134,425	136,16	135,08
03/07/2023	91.545	-0,55%	135,33	134,425	136,16	135,08
30/06/2023	131.045	1,09%	135,33	134,33	136,065	135,82
29/06/2023	84.801	0,13%	134,19	132,63	134,38	134,36
28/06/2023	119.001	0,27%	132,57	132,57	135,20	134,19
27/06/2023	133.538	3,31%	129,89	129,28	134,08	133,83
26/06/2023	141.831	-2,89%	133,27	129,245	133,34	129,54
23/06/2023	679.276	2,33%	128,89	128,04	133,49	133,39
22/06/2023	161.737	0,21%	129,69	127,81	130,54	130,35
21/06/2023	143.790	-2,22%	131,74	129,42	132,47	130,08
20/06/2023	202.111	-1,28%	134,73	131,9201	136,91	133,03
19/06/2023	814.631	0,31%	135,47	133,00	135,64	134,75
16/06/2023	814.631	0,31%	135,47	133,00	135,64	134,75
15/06/2023	488.343	1,14%	132,30	132,185	137,33	134,34
14/06/2023	589.739	13,47%	121,89	121,46	136,715	132,83
13/06/2023	160.229	2,42%	115,55	115,26	118,10	117,06
12/06/2023	94.189	2,70%	111,35	111,27	114,49	114,29
09/06/2023	74.655	-1,19%	112,59	110,85	112,96	111,29
08/06/2023	107.922	-0,42%	112,60	111,41	113,44	112,63
07/06/2023	85.710	2,55%	110,87	110,87	113,70	113,10
06/06/2023	91.234	1,44%	108,55	108,00	111,49	110,29
05/06/2023	128.573	-3,45%	111,15	108,05	111,15	108,72
02/06/2023	97.368	1,98%	111,49	110,22	112,765	112,609
01/06/2023	97.246	-0,05%	110,66	109,02	110,81	110,42
31/05/2023	130.417	-0,71%	115,30	112,28	115,50	113,80
30/05/2023	130.417	-0,71%	115,30	112,28	115,50	113,80
29/05/2023	139.033	2,73%	111,80	111,80	115,04	114,61
26/05/2023	139.033	2,73%	111,80	111,80	115,04	114,61
25/05/2023	120.992	1,59%	110,94	108,54	112,215	111,56
24/05/2023	128.214	-3,88%	112,87	108,715	112,87	109,81
23/05/2023	152.979	0,43%	113,50	111,84	114,70	114,24