IPG Photonics Corporation (IPGP)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
151.707 |
2,91%
|
53,00
|
52,45
|
58,67
|
55,09
|
| 22/04/2025 |
233.576 |
2,98%
|
52,35
|
51,11
|
53,86
|
53,53
|
| 21/04/2025 |
229.857 |
-2,48%
|
52,30
|
51,11
|
53,585
|
51,98
|
| 17/04/2025 |
241.672 |
2,84%
|
52,34
|
50,12
|
53,35
|
53,30
|
| 16/04/2025 |
254.666 |
-2,94%
|
54,24
|
50,12
|
55,10
|
51,83
|
| 15/04/2025 |
220.303 |
-2,02%
|
54,24
|
52,8462
|
55,10
|
53,40
|
| 14/04/2025 |
214.792 |
1,36%
|
55,43
|
53,95
|
56,32
|
54,50
|
| 11/04/2025 |
243.500 |
1,68%
|
52,41
|
52,025
|
54,23
|
53,77
|
| 10/04/2025 |
237.071 |
-7,99%
|
55,35
|
51,465
|
55,35
|
52,88
|
| 09/04/2025 |
298.885 |
15,72%
|
49,31
|
48,59
|
58,69
|
57,47
|
| 08/04/2025 |
206.405 |
-4,59%
|
54,26
|
48,9853
|
54,26
|
49,68
|
| 07/04/2025 |
422.628 |
-0,15%
|
50,05
|
48,88
|
55,1775
|
52,04
|
| 04/04/2025 |
324.352 |
-5,39%
|
52,15
|
49,55
|
52,76
|
52,12
|
| 03/04/2025 |
161.544 |
-13,22%
|
60,00
|
54,95
|
60,44
|
55,09
|
| 02/04/2025 |
139.822 |
0,59%
|
62,04
|
62,04
|
63,77
|
63,48
|
| 01/04/2025 |
237.935 |
-0,05%
|
63,14
|
62,27
|
64,71
|
63,11
|
| 31/03/2025 |
207.902 |
-3,06%
|
65,05
|
62,555
|
64,355
|
63,14
|
| 28/03/2025 |
263.701 |
-0,85%
|
65,05
|
64,04
|
65,75
|
65,13
|
| 27/03/2025 |
154.378 |
-1,50%
|
65,72
|
64,07
|
66,25
|
65,69
|
| 26/03/2025 |
388.080 |
0,30%
|
66,45
|
64,995
|
67,13
|
66,61
|
| 25/03/2025 |
288.381 |
-1,79%
|
67,20
|
66,06
|
68,015
|
66,41
|
| 24/03/2025 |
305.879 |
5,56%
|
63,98
|
65,23
|
68,105
|
67,62
|
| 21/03/2025 |
219.785 |
-1,97%
|
63,98
|
63,81
|
66,85
|
64,06
|
| 20/03/2025 |
242.769 |
-1,37%
|
65,91
|
65,0001
|
66,85
|
65,35
|
| 19/03/2025 |
266.207 |
0,24%
|
63,37
|
64,05
|
67,11
|
66,26
|
| 18/03/2025 |
224.812 |
4,39%
|
63,37
|
62,6901
|
66,345
|
66,10
|
| 17/03/2025 |
216.926 |
1,72%
|
61,68
|
61,58
|
64,00
|
63,32
|
| 14/03/2025 |
188.271 |
4,60%
|
60,47
|
59,79
|
62,32
|
62,25
|
| 13/03/2025 |
238.372 |
-0,37%
|
59,70
|
58,74
|
60,94
|
59,51
|
| 12/03/2025 |
281.617 |
1,62%
|
59,52
|
58,57
|
60,16
|
59,73
|
| 11/03/2025 |
382.679 |
-4,44%
|
61,95
|
57,51
|
61,95
|
58,78
|
| 10/03/2025 |
282.432 |
-2,38%
|
61,32
|
60,92
|
63,32
|
61,51
|
| 07/03/2025 |
746.712 |
0,74%
|
62,55
|
61,835
|
65,46
|
63,04
|
| 06/03/2025 |
726.623 |
-1,33%
|
62,38
|
62,06
|
64,07
|
62,58
|
| 05/03/2025 |
451.096 |
5,05%
|
57,53
|
59,755
|
63,476
|
63,42
|
| 04/03/2025 |
781.047 |
3,60%
|
57,53
|
57,3919
|
62,88
|
60,37
|
| 03/03/2025 |
512.503 |
0,14%
|
59,25
|
57,42
|
58,66
|
58,27
|
| 28/02/2025 |
335.537 |
0,57%
|
59,25
|
56,75
|
58,445
|
58,19
|
| 27/02/2025 |
249.319 |
-2,89%
|
59,25
|
57,81
|
59,50
|
57,86
|
| 26/02/2025 |
216.326 |
-1,42%
|
60,71
|
59,47
|
60,795
|
59,58
|
| 25/02/2025 |
185.943 |
-3,90%
|
64,70
|
60,02
|
62,96
|
60,44
|
| 24/02/2025 |
168.040 |
-0,44%
|
64,70
|
62,62
|
63,66
|
62,89
|
| 21/02/2025 |
107.576 |
-2,21%
|
64,70
|
62,425
|
64,70
|
63,17
|
| 20/02/2025 |
122.544 |
-0,36%
|
63,32
|
63,96
|
65,45
|
64,60
|
| 19/02/2025 |
177.595 |
1,33%
|
63,32
|
62,78
|
65,875
|
64,83
|
| 18/02/2025 |
170.998 |
0,71%
|
63,24
|
63,24
|
64,245
|
63,98
|
| 17/02/2025 |
0 |
1,03%
|
63,86
|
62,66
|
63,62
|
63,53
|
| 14/02/2025 |
210.083 |
1,03%
|
63,86
|
62,66
|
63,62
|
63,53
|
| 13/02/2025 |
220.313 |
-0,14%
|
63,86
|
61,385
|
64,43
|
62,88
|
| 12/02/2025 |
277.876 |
-1,18%
|
61,85
|
60,72
|
63,385
|
62,97
|
| 11/02/2025 |
512.437 |
-5,46%
|
69,51
|
61,635
|
72,07
|
63,72
|
| 10/02/2025 |
393.976 |
-2,19%
|
69,51
|
67,17
|
70,4825
|
67,40
|
| 07/02/2025 |
158.727 |
-2,70%
|
71,09
|
68,195
|
72,23
|
68,91
|
| 06/02/2025 |
135.158 |
-1,26%
|
69,89
|
70,00
|
71,85
|
70,82
|
| 05/02/2025 |
88.213 |
1,11%
|
69,89
|
70,77
|
71,85
|
71,72
|
| 04/02/2025 |
99.120 |
1,08%
|
69,89
|
69,71
|
71,13
|
70,93
|
| 03/02/2025 |
113.082 |
-4,31%
|
73,17
|
69,22
|
71,84
|
70,17
|
| 31/01/2025 |
133.703 |
-0,27%
|
73,17
|
72,97
|
74,99
|
73,33
|
| 30/01/2025 |
134.613 |
2,07%
|
73,17
|
72,06
|
73,87
|
73,53
|
| 29/01/2025 |
88.255 |
1,21%
|
71,55
|
71,00
|
72,21
|
72,04
|
| 28/01/2025 |
110.511 |
0,79%
|
70,54
|
68,73
|
71,195
|
71,18
|
| 27/01/2025 |
175.137 |
-4,65%
|
72,89
|
69,83
|
73,27
|
70,62
|
| 24/01/2025 |
119.644 |
-3,91%
|
74,19
|
73,68
|
77,12
|
74,06
|
| 23/01/2025 |
119.412 |
-0,94%
|
74,19
|
75,59
|
77,08
|
77,07
|
| 22/01/2025 |
111.598 |
1,17%
|
74,19
|
77,00
|
78,32
|
77,80
|
| 21/01/2025 |
118.398 |
3,36%
|
74,19
|
74,45
|
77,16
|
76,90
|
| 20/01/2025 |
0 |
2,20%
|
74,19
|
73,21
|
74,78
|
74,40
|
| 17/01/2025 |
139.890 |
2,20%
|
74,19
|
73,21
|
74,78
|
74,40
|
| 16/01/2025 |
153.461 |
-0,91%
|
76,76
|
72,73
|
74,105
|
72,80
|
| 15/01/2025 |
120.328 |
0,81%
|
76,76
|
72,675
|
75,10
|
73,47
|
| 14/01/2025 |
114.939 |
0,79%
|
76,76
|
72,21
|
73,45
|
72,88
|
| 13/01/2025 |
124.432 |
0,15%
|
76,76
|
71,105
|
72,68
|
72,31
|
| 10/01/2025 |
104.440 |
-2,34%
|
76,76
|
71,41
|
72,52
|
72,20
|
| 09/01/2025 |
80.186 |
-1,18%
|
76,76
|
72,58
|
74,31
|
73,93
|
| 08/01/2025 |
79.483 |
-1,18%
|
76,76
|
72,58
|
74,28
|
73,93
|
| 07/01/2025 |
184.284 |
-1,58%
|
76,76
|
74,16
|
76,895
|
74,81
|
| 06/01/2025 |
489.575 |
4,47%
|
73,16
|
73,16
|
77,06
|
76,01
|
| 03/01/2025 |
231.479 |
0,12%
|
72,67
|
71,95
|
73,0925
|
72,76
|
| 02/01/2025 |
103.215 |
-0,07%
|
72,67
|
72,15
|
74,135
|
72,67
|
| 31/12/2024 |
0 |
0,65%
|
72,67
|
71,5615
|
73,215
|
72,72
|
| 30/12/2024 |
166.341 |
-1,59%
|
76,22
|
71,0937
|
72,925
|
72,72
|
| 27/12/2024 |
127.358 |
-3,91%
|
76,22
|
73,06
|
76,35
|
73,42
|
| 26/12/2024 |
303.807 |
0,11%
|
74,89
|
74,92
|
76,91
|
76,41
|
| 24/12/2024 |
0 |
1,99%
|
74,89
|
74,01
|
76,47
|
76,33
|
| 23/12/2024 |
156.607 |
1,35%
|
74,16
|
74,08
|
77,06
|
74,84
|
| 20/12/2024 |
274.795 |
-0,73%
|
74,04
|
73,44
|
76,00
|
73,84
|
| 19/12/2024 |
248.649 |
0,60%
|
74,59
|
72,81
|
74,95
|
74,45
|
| 18/12/2024 |
0 |
-3,05%
|
78,08
|
73,35
|
78,49
|
74,01
|
| 17/12/2024 |
174.106 |
-2,37%
|
78,08
|
75,96
|
78,55
|
76,34
|
| 16/12/2024 |
224.118 |
0,72%
|
78,08
|
76,44
|
79,6199
|
78,19
|
| 13/12/2024 |
159.993 |
-0,63%
|
78,08
|
76,8529
|
78,08
|
77,63
|
| 12/12/2024 |
174.360 |
0,50%
|
79,55
|
77,19
|
79,00
|
78,12
|
| 11/12/2024 |
106.530 |
-1,02%
|
79,55
|
77,07
|
79,28
|
77,73
|
| 10/12/2024 |
145.210 |
-3,42%
|
81,05
|
78,265
|
81,05
|
78,53
|
| 09/12/2024 |
164.836 |
6,05%
|
77,12
|
75,07
|
82,19
|
81,31
|
| 06/12/2024 |
131.020 |
1,97%
|
75,74
|
75,74
|
77,31
|
76,67
|
| 05/12/2024 |
193.372 |
-0,23%
|
75,65
|
73,75
|
76,19
|
75,19
|
| 04/12/2024 |
138.861 |
-3,15%
|
77,13
|
75,24
|
77,915
|
75,36
|
| 03/12/2024 |
85.773 |
-2,38%
|
77,98
|
77,40
|
79,68
|
77,81
|
| 02/12/2024 |
147.898 |
2,14%
|
77,27
|
77,27
|
80,33
|
79,71
|
