IPG Photonics Corporation (IPGP)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 29/11/2024 |
96.404 |
-0,66%
|
79,99
|
75,58
|
79,99
|
78,04
|
| 28/11/2024 |
130.565 |
0,23%
|
77,30
|
75,39
|
78,53
|
77,30
|
| 27/11/2024 |
127.368 |
0,23%
|
77,30
|
75,336
|
78,53
|
77,30
|
| 26/11/2024 |
351.509 |
-2,28%
|
79,81
|
76,84
|
81,47
|
77,12
|
| 25/11/2024 |
296.385 |
1,46%
|
74,325
|
74,325
|
81,47
|
78,92
|
| 22/11/2024 |
150.075 |
3,98%
|
73,99
|
73,195
|
78,03
|
77,79
|
| 21/11/2024 |
137.480 |
1,76%
|
73,30
|
71,37
|
75,60
|
74,81
|
| 20/11/2024 |
170.095 |
1,07%
|
73,74
|
71,30
|
73,74
|
73,52
|
| 19/11/2024 |
108.469 |
-0,34%
|
73,41
|
71,67
|
73,76
|
72,74
|
| 18/11/2024 |
121.121 |
-0,75%
|
73,21
|
72,765
|
74,3283
|
72,99
|
| 15/11/2024 |
123.539 |
-2,15%
|
74,50
|
73,35
|
76,82
|
73,45
|
| 14/11/2024 |
122.638 |
-1,74%
|
78,99
|
74,83
|
78,99
|
75,06
|
| 13/11/2024 |
140.362 |
-2,48%
|
81,31
|
76,35
|
81,405
|
76,39
|
| 12/11/2024 |
145.444 |
-4,39%
|
84,60
|
78,30
|
84,41
|
78,33
|
| 11/11/2024 |
96.487 |
-2,30%
|
83,77
|
81,74
|
84,60
|
81,93
|
| 08/11/2024 |
148.013 |
-2,20%
|
85,74
|
83,83
|
86,575
|
83,86
|
| 07/11/2024 |
130.846 |
0,18%
|
86,82
|
83,355
|
86,82
|
85,75
|
| 06/11/2024 |
134.327 |
4,86%
|
80,08
|
79,76
|
86,47
|
85,60
|
| 05/11/2024 |
127.094 |
%
|
80,08
|
79,76
|
81,65
|
81,63
|
| 04/11/2024 |
161.027 |
%
|
82,10
|
80,51
|
82,88
|
80,57
|
| 01/11/2024 |
245.890 |
%
|
81,65
|
81,71
|
83,60
|
82,29
|
| 31/10/2024 |
229.250 |
%
|
81,65
|
82,94
|
85,515
|
83,31
|
| 30/10/2024 |
338.572 |
%
|
81,65
|
81,65
|
88,4799
|
85,0101
|
| 29/10/2024 |
323.113 |
%
|
81,65
|
81,65
|
88,4799
|
85,05
|
| 28/10/2024 |
424.646 |
%
|
77,06
|
76,99
|
79,45
|
79,27
|
| 25/10/2024 |
185.474 |
%
|
76,33
|
74,94
|
76,2525
|
75,70
|
| 24/10/2024 |
171.356 |
%
|
75,19
|
73,675
|
75,135
|
77,77
|
| 23/10/2024 |
113.519 |
%
|
74,55
|
74,005
|
75,155
|
74,63
|
| 22/10/2024 |
127.750 |
%
|
74,15
|
73,77
|
75,4627
|
74,76
|
| 21/10/2024 |
124.070 |
%
|
75,25
|
73,77
|
75,4627
|
74,76
|
| 18/10/2024 |
151.483 |
%
|
75,59
|
74,3425
|
75,57
|
75,83
|
| 17/10/2024 |
150.331 |
%
|
75,71
|
74,3425
|
75,57
|
75,35
|
| 16/10/2024 |
123.442 |
%
|
75,71
|
75,05
|
77,54
|
74,66
|
| 15/10/2024 |
124.407 |
%
|
76,38
|
75,76
|
76,87
|
76,22
|
| 14/10/2024 |
109.777 |
%
|
73,94
|
75,76
|
76,87
|
76,22
|
| 11/10/2024 |
123.604 |
%
|
73,94
|
74,665
|
76,00
|
75,63
|
| 10/10/2024 |
128.642 |
%
|
73,94
|
73,845
|
75,05
|
74,80
|
| 09/10/2024 |
152.943 |
%
|
73,09
|
72,7338
|
74,51
|
74,45
|
| 08/10/2024 |
189.111 |
%
|
73,09
|
72,46
|
74,229
|
73,28
|
| 07/10/2024 |
181.540 |
%
|
73,97
|
72,46
|
74,229
|
73,28
|
| 04/10/2024 |
239.330 |
%
|
74,04
|
71,69
|
73,07
|
73,78
|
| 03/10/2024 |
239.182 |
%
|
71,95
|
71,69
|
73,03
|
72,38
|
| 02/10/2024 |
125.869 |
%
|
71,95
|
71,9342
|
74,03
|
73,16
|
| 01/10/2024 |
150.327 |
%
|
74,02
|
73,61
|
74,80
|
72,25
|
| 30/09/2024 |
142.877 |
%
|
74,20
|
73,61
|
74,80
|
74,32
|
