IPG Photonics Corporation (IPGP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	143.776	0,23%	93,56	93,50	94,935	94,67
29-12-2022	137.503	4,62%	91,25	91,25	95,22	94,45
28-12-2022	112.116	-2,75%	92,07	90,185	93,61	90,28
27-12-2022	114.020	-0,12%	92,98	92,29	93,565	92,83
23-12-2022	74.422	1,13%	92,17	91,87	93,751	93,43
22-12-2022	167.431	-0,84%	91,82	90,81	92,61	92,39
21-12-2022	176.056	0,39%	93,61	92,77	94,275	93,17
20-12-2022	290.821	1,99%	90,70	90,525	94,27	92,81
19-12-2022	259.517	-0,51%	91,94	89,07	91,94	91,00
16-12-2022	434.185	-0,75%	91,36	89,76	92,36	91,47
15-12-2022	278.614	-3,29%	94,00	92,03	94,28	92,16
14-12-2022	324.924	-2,29%	96,67	94,305	97,905	95,29
13-12-2022	294.938	1,16%	99,41	96,70	99,45	97,52
12-12-2022	189.064	3,39%	92,96	92,855	97,39	96,40
09-12-2022	233.031	0,76%	92,46	92,02	95,20	93,24
08-12-2022	142.386	3,71%	89,98	89,69	92,55	92,54
07-12-2022	135.437	-0,15%	88,63	88,56	89,45	89,23
06-12-2022	715.254	-0,81%	90,28	88,25	90,255	89,36
05-12-2022	350.819	-2,19%	91,64	89,64	91,55	90,09
02-12-2022	383.301	-0,72%	91,64	90,675	92,25	92,11
01-12-2022	289.327	1,92%	91,64	91,3931	93,225	92,78
30-11-2022	620.204	3,02%	88,36	86,46	91,02	91,03
29-11-2022	257.448	-0,90%	89,15	88,07	90,655	88,36
28-11-2022	283.219	-2,25%	90,35	88,605	90,095	89,14
25-11-2022	145.324	-0,76%	89,52	91,05	92,89	91,6899
24-11-2022	337.298	1,71%	89,52	90,71	93,39	92,39
23-11-2022	337.298	1,71%	89,52	90,71	93,39	92,39
22-11-2022	778.101	1,96%	89,52	88,71	91,29	90,84
21-11-2022	387.317	-2,34%	93,03	88,051	90,93	89,09
18-11-2022	311.162	-0,28%	93,03	90,28	93,18	91,22
17-11-2022	229.437	-0,04%	90,21	89,17	91,52	91,48
16-11-2022	324.715	-4,46%	90,21	90,95	94,64	91,52
15-11-2022	454.154	2,04%	90,21	95,39	97,26	95,73
14-11-2022	273.046	-0,86%	90,21	93,35	96,145	93,82
11-11-2022	177.174	5,74%	90,21	89,57	94,73	94,63
10-11-2022	120.975	6,46%	88,05	88,10	89,85	89,49
09-11-2022	91.280	-0,71%	83,93	83,825	85,29	84,09
08-11-2022	147.776	-2,72%	87,45	83,465	87,59	84,69
07-11-2022	99.806	-0,83%	88,25	86,595	88,615	87,10
04-11-2022	226.589	1,08%	88,57	86,0096	89,345	87,77
03-11-2022	212.993	-1,22%	84,85	85,45	87,65	86,83
02-11-2022	223.911	2,83%	84,85	84,0537	90,95	87,90
01-11-2022	363.262	-0,21%	82,39	79,875	86,15	85,48
31-10-2022	133.479	-1,95%	87,28	85,36	87,28	85,66
28-10-2022	114.992	3,13%	85,25	85,22	87,565	87,44
27-10-2022	152.343	-2,08%	87,60	84,365	87,60	84,79
26-10-2022	149.064	-1,18%	87,49	86,58	88,66	86,59
25-10-2022	132.116	1,67%	85,66	85,66	88,67	87,62
24-10-2022	108.731	0,29%	84,85	84,82	86,33	86,18
21-10-2022	136.908	0,95%	84,85	84,36	86,14	85,96
20-10-2022	114.667	-0,19%	86,09	84,405	87,32	85,14
19-10-2022	208.039	-2,59%	86,09	84,00	87,67	85,30
18-10-2022	136.870	1,13%	86,09	86,72	89,62	87,61
17-10-2022	199.838	2,75%	86,09	85,54	87,7192	86,63
14-10-2022	181.177	-2,02%	86,84	83,685	86,27	84,31
13-10-2022	194.047	3,65%	85,06	80,48	87,06	86,05
12-10-2022	196.496	-2,08%	85,06	82,325	84,791	83,02
11-10-2022	214.360	-2,15%	86,17	83,76	86,24	84,78
10-10-2022	220.065	0,02%	84,49	84,49	87,385	86,64
07-10-2022	131.195	-3,98%	88,39	86,15	88,23	86,62
06-10-2022	137.881	0,10%	90,04	89,66	90,8682	90,30
05-10-2022	193.258	-1,23%	90,16	88,73	90,61	90,21
04-10-2022	241.351	3,66%	90,13	90,00	91,55	91,33
03-10-2022	229.116	4,46%	85,40	84,55	88,77	88,11
30-09-2022	180.741	-1,83%	85,74	84,265	87,18	84,35
29-09-2022	189.729	-1,23%	85,74	84,38	86,10	85,96
28-09-2022	154.568	2,00%	84,98	84,81	87,21	87,03
27-09-2022	142.993	1,37%	84,98	84,50	86,72	85,32
26-09-2022	183.263	-0,94%	84,84	84,12	86,4228	84,17
23-09-2022	317.284	-2,45%	85,98	83,495	86,335	84,97
22-09-2022	200.990	-1,76%	88,03	87,00	88,13	87,10
21-09-2022	218.562	0,60%	88,69	88,63	91,37	88,66
20-09-2022	152.478	-1,07%	88,20	87,93	89,805	88,13
19-09-2022	293.328	1,17%	87,76	87,72	89,81	89,08
16-09-2022	262.434	0,91%	86,70	86,00	88,56	88,05
15-09-2022	217.204	-0,38%	87,21	86,98	89,45	87,26
14-09-2022	251.703	-1,36%	88,84	85,93	88,95	87,59
13-09-2022	170.907	-4,47%	90,01	88,46	90,04	88,80
12-09-2022	173.495	0,84%	90,69	91,86	94,06	92,95
09-09-2022	183.533	2,67%	90,69	90,94	92,70	92,18
08-09-2022	148.413	0,46%	88,31	87,34	89,79	89,78
07-09-2022	116.427	1,02%	88,22	87,10	89,64	89,37
06-09-2022	209.484	-1,10%	90,20	88,05	90,33	88,47
05-09-2022	233.776	-1,13%	91,52	88,35	91,80	89,45
02-09-2022	233.776	-1,13%	91,52	88,35	91,80	89,45
01-09-2022	278.194	-0,13%	89,14	89,07	91,32	90,47
31-08-2022	194.089	-0,81%	91,79	89,39	92,125	90,59
30-08-2022	110.713	-0,70%	92,78	90,515	92,57	91,33
29-08-2022	128.333	-2,17%	93,64	91,97	94,17	91,97
26-08-2022	152.612	-4,10%	98,34	93,76	98,34	94,01
25-08-2022	105.490	1,85%	96,74	96,85	98,19	97,93
24-08-2022	107.706	0,34%	95,95	95,20	97,32	96,15
23-08-2022	121.262	-0,18%	96,05	95,65	97,12	95,82
22-08-2022	175.619	-3,43%	99,82	95,625	98,50	95,99
19-08-2022	105.812	-2,19%	99,82	98,67	100,335	99,40
18-08-2022	116.161	1,36%	99,82	99,40	102,07	101,62
17-08-2022	160.726	-2,26%	101,00	98,45	101,19	100,26
16-08-2022	124.218	-1,31%	102,97	101,26	103,53	102,62
15-08-2022	143.201	-1,14%	103,96	102,50	105,74	103,98
12-08-2022	148.367	2,08%	104,12	103,47	105,83	105,18