IPG Photonics Corporation (IPGP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	160.021	1,28%	112,37	112,37	113,92	113,75
19/05/2023	148.437	-0,92%	114,01	112,03	114,38	112,31
18/05/2023	133.062	0,52%	113,09	112,12	114,20	113,35
17/05/2023	94.220	1,40%	112,01	110,78	113,135	112,76
16/05/2023	84.958	-0,98%	111,85	111,07	113,48	111,20
15/05/2023	321.214	1,60%	110,98	110,92	113,39	112,30
12/05/2023	96.221	-0,14%	110,87	109,53	111,70	110,53
11/05/2023	103.792	-1,78%	112,27	109,99	112,27	110,68
10/05/2023	104.651	-0,03%	113,60	110,76	113,66	112,69
09/05/2023	130.421	-3,16%	115,12	112,40	115,865	112,72
08/05/2023	113.093	-1,50%	117,80	115,3301	117,80	116,40
05/05/2023	110.610	1,36%	117,75	116,58	118,785	118,17
04/05/2023	185.878	-1,79%	118,31	115,8001	118,31	116,59
03/05/2023	276.439	-0,82%	120,35	117,22	121,98	118,71
02/05/2023	189.312	1,49%	122,41	116,025	122,50	119,69
01/05/2023	388.357	2,57%	114,98	114,18	119,21	117,93
28/04/2023	199.939	3,77%	110,89	110,89	115,20	114,98
27/04/2023	110.085	0,04%	111,05	108,51	111,14	110,80
26/04/2023	85.131	-0,01%	110,98	110,15	111,08	110,76
25/04/2023	102.782	-3,56%	113,82	110,75	114,005	110,77
24/04/2023	80.555	-0,59%	114,87	113,585	115,345	114,86
21/04/2023	77.404	0,16%	115,36	114,36	115,935	115,54
20/04/2023	87.925	-0,06%	114,84	114,51	116,24	115,36
19/04/2023	161.087	0,55%	113,43	113,16	116,00	115,43
18/04/2023	80.377	-1,33%	117,15	113,87	117,15	114,80
17/04/2023	91.856	0,22%	116,03	115,055	116,4425	116,35
14/04/2023	112.447	0,14%	115,62	115,07	116,96	116,09
13/04/2023	105.622	-0,08%	116,61	115,30	116,845	115,93
12/04/2023	76.924	-0,55%	117,94	115,485	117,91	116,02
11/04/2023	87.108	-0,31%	117,02	116,39	117,87	116,66
10/04/2023	121.376	1,35%	114,85	114,85	117,13	117,02
06/04/2023	155.321	-0,94%	114,26	114,14	116,99	115,46
05/04/2023	460.825	-1,62%	118,00	115,915	118,00	116,56
04/04/2023	147.499	-2,57%	121,25	117,385	122,575	118,48
03/04/2023	120.528	-1,38%	122,36	119,16	122,45	121,61
31/03/2023	122.035	1,68%	121,34	121,34	123,44	123,31
30/03/2023	117.948	0,27%	121,65	121,14	123,18	121,27
29/03/2023	181.165	3,61%	118,45	118,14	121,16	120,95
28/03/2023	232.471	1,49%	115,12	113,9675	116,77	116,74
27/03/2023	131.304	-1,53%	117,76	114,36	118,52	115,03
24/03/2023	150.053	-0,10%	116,00	114,74	117,09	116,82
23/03/2023	114.428	0,76%	116,74	116,28	119,76	116,94
22/03/2023	93.040	-1,39%	117,32	116,06	119,35	116,06
21/03/2023	108.107	0,68%	118,04	116,65	118,50	117,70
20/03/2023	159.279	0,50%	117,19	116,17	118,36	116,91
17/03/2023	384.948	-2,96%	119,12	115,52	119,12	116,33
16/03/2023	170.766	3,15%	114,86	114,86	120,15	119,88
15/03/2023	170.440	-1,32%	116,00	113,245	116,30	116,40
14/03/2023	157.313	1,03%	119,26	116,47	120,22	117,96
13/03/2023	260.916	-1,16%	116,59	115,72	118,37	116,76
10/03/2023	197.187	-2,20%	121,13	116,95	121,33	118,13
09/03/2023	205.209	-1,44%	122,63	120,57	123,6878	120,79
08/03/2023	114.928	1,20%	121,79	121,61	123,39	122,56
07/03/2023	168.473	-1,04%	122,70	120,25	123,38	121,11
06/03/2023	191.890	-3,73%	127,12	121,79	127,12	122,38
03/03/2023	189.912	0,09%	127,19	125,515	128,00	127,12
02/03/2023	137.217	1,89%	123,33	122,80	127,18	127,00
01/03/2023	193.532	1,14%	123,24	123,105	126,395	124,64
28/02/2023	160.602	-0,18%	122,80	122,34	125,32	123,2419
27/02/2023	108.874	-0,44%	124,96	123,28	125,51	123,46
24/02/2023	136.038	-1,48%	123,43	122,36	124,69	124,00
23/02/2023	150.881	0,13%	127,21	124,15	127,515	125,86
22/02/2023	175.466	-0,32%	126,21	124,985	127,525	125,70
21/02/2023	221.856	-3,87%	129,29	126,06	131,66	126,10
20/02/2023	261.142	-1,75%	132,37	129,07	132,76	131,17
17/02/2023	261.142	-1,75%	132,37	129,07	132,76	131,17
16/02/2023	344.180	1,84%	131,21	129,575	134,81	133,51
15/02/2023	437.043	4,42%	125,12	125,12	131,11	131,10
14/02/2023	606.161	11,56%	110,87	110,87	126,685	125,55
13/02/2023	299.827	0,88%	111,07	110,47	114,09	112,54
10/02/2023	130.111	0,04%	110,67	110,13	112,18	111,561
09/02/2023	115.457	-0,77%	113,44	110,93	113,75	111,52
08/02/2023	104.463	-1,39%	112,77	111,85	114,06	112,39
07/02/2023	162.960	0,65%	112,82	111,57	114,29	113,97
06/02/2023	126.064	-1,73%	114,00	112,38	114,58	113,24
03/02/2023	142.776	-0,97%	114,56	114,56	116,6135	115,23
02/02/2023	148.368	1,36%	116,07	115,695	118,52	116,36
01/02/2023	216.400	2,41%	112,32	111,52	115,29	114,80
31/01/2023	166.496	2,03%	110,00	110,00	112,27	112,101
30/01/2023	106.452	-1,42%	110,67	109,62	111,535	109,87
27/01/2023	88.650	0,52%	110,48	110,25	111,65	111,45
26/01/2023	78.770	0,48%	110,96	110,14	111,69	110,87
25/01/2023	114.712	-0,58%	109,22	108,33	110,53	110,34
24/01/2023	190.205	-0,07%	110,72	110,0754	111,55	110,98
23/01/2023	250.382	3,22%	107,47	107,47	111,141	111,06
20/01/2023	137.354	1,30%	106,89	106,43	107,88	107,60
19/01/2023	158.523	-1,30%	107,05	104,91	107,13	106,22
18/01/2023	154.110	-1,16%	109,28	107,425	110,61	107,62
17/01/2023	212.677	2,32%	105,94	105,575	109,05	108,88
16/01/2023	170.939	-1,42%	107,00	105,97	108,24	106,41
13/01/2023	170.939	-1,42%	107,00	105,97	108,24	106,41
12/01/2023	133.659	1,11%	106,85	106,4901	108,08	107,94
11/01/2023	189.170	1,17%	106,07	105,45	107,01	106,76
10/01/2023	216.070	1,61%	103,32	103,32	106,04	105,53
09/01/2023	180.319	-0,06%	104,81	103,65	105,71	103,86
06/01/2023	300.197	3,93%	101,36	100,48	104,69	103,92
05/01/2023	253.225	-0,36%	99,79	98,89	101,70	99,99
04/01/2023	291.263	4,00%	97,76	97,76	100,83	100,35
03/01/2023	184.866	1,92%	95,86	94,90	96,65	96,49
02/01/2023	143.776	0,23%	93,56	93,50	94,935	94,67