Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IPGP.US
90.65+1.27(+1.42%)(czas lokalny: 16.07.2024 16:00)IPG Photonics Corp
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 89.99 | 90.95 | 89.41 | 90.65 | 592 163 | 0 |
15.07.2024 | 89.60 | 91.05 | 89.06 | 89.38 | 144 029 | 0 |
12.07.2024 | 88.87 | 90.46 | 88.49 | 89.63 | 154 911 | 0 |
11.07.2024 | 87.61 | 88.87 | 86.41 | 88.05 | 158 091 | 0 |
10.07.2024 | 84.71 | 86.17 | 82.11 | 86.07 | 124 096 | 0 |
09.07.2024 | 85.42 | 85.75 | 84.25 | 84.45 | 167 256 | 0 |
08.07.2024 | 85.28 | 86.10 | 85.18 | 85.46 | 162 977 | 0 |
05.07.2024 | 84.25 | 84.74 | 83.62 | 84.36 | 309 371 | 0 |
03.07.2024 | 84.98 | 85.39 | 84.51 | 84.58 | 142 152 | 0 |
02.07.2024 | 83.30 | 85.25 | 83.30 | 84.91 | 198 250 | 0 |
01.07.2024 | 84.54 | 84.79 | 83.27 | 83.33 | 239 161 | 0 |
28.06.2024 | 84.13 | 85.38 | 83.60 | 84.39 | 352 370 | 0 |
27.06.2024 | 82.54 | 83.54 | 81.85 | 83.50 | 190 535 | 0 |
26.06.2024 | 81.48 | 83.04 | 81.48 | 82.62 | 247 883 | 0 |
25.06.2024 | 81.74 | 81.86 | 80.54 | 81.68 | 241 245 | 0 |
24.06.2024 | 83.06 | 83.76 | 81.59 | 81.61 | 241 542 | 0 |
21.06.2024 | 81.92 | 83.60 | 81.92 | 83.35 | 1 002 071 | 0 |
20.06.2024 | 82.28 | 82.41 | 80.27 | 81.58 | 301 519 | 0 |
18.06.2024 | 86.17 | 82.71 | 82.71 | 82.71 | 307 029 | 0 |
17.06.2024 | 84.70 | 86.31 | 84.33 | 86.25 | 250 128 | 0 |
14.06.2024 | 85.71 | 86.24 | 84.00 | 84.86 | 208 223 | 0 |
13.06.2024 | 86.51 | 87.09 | 85.27 | 86.84 | 268 611 | 0 |
12.06.2024 | 87.14 | 88.00 | 86.68 | 87.63 | 211 895 | 0 |
11.06.2024 | 86.01 | 86.01 | 84.70 | 85.24 | 150 025 | 0 |
10.06.2024 | 85.00 | 86.54 | 85.00 | 86.22 | 106 503 | 0 |
07.06.2024 | 85.65 | 86.48 | 85.25 | 85.85 | 126 360 | 0 |
06.06.2024 | 86.85 | 87.42 | 86.17 | 86.47 | 126 360 | 0 |
05.06.2024 | 85.11 | 87.25 | 84.85 | 86.83 | 124 572 | 0 |
04.06.2024 | 85.92 | 87.04 | 83.86 | 84.26 | 162 531 | 0 |
03.06.2024 | 87.26 | 87.91 | 86.58 | 87.10 | 168 398 | 0 |
31.05.2024 | 85.31 | 86.89 | 84.91 | 86.73 | 217 464 | 0 |
30.05.2024 | 84.08 | 85.74 | 83.51 | 85.10 | 151 090 | 0 |
29.05.2024 | 82.55 | 84.03 | 82.55 | 83.55 | 198 004 | 0 |
28.05.2024 | 85.73 | 85.81 | 83.60 | 83.74 | 366 359 | 0 |
24.05.2024 | 86.46 | 85.63 | 85.63 | 85.63 | 175 932 | 0 |
23.05.2024 | 87.73 | 88.62 | 85.68 | 86.03 | 149 481 | 0 |
22.05.2024 | 87.55 | 88.79 | 87.36 | 87.82 | 184 088 | 0 |
21.05.2024 | 88.10 | 88.56 | 87.08 | 87.47 | 155 388 | 0 |
20.05.2024 | 88.57 | 89.25 | 88.47 | 88.55 | 177 397 | 0 |
17.05.2024 | 88.35 | 88.97 | 87.81 | 88.61 | 213 431 | 0 |
16.05.2024 | 90.00 | 90.08 | 88.54 | 88.60 | 192 831 | 0 |
15.05.2024 | 90.60 | 90.60 | 89.49 | 90.17 | 164 255 | 0 |
14.05.2024 | 90.26 | 90.96 | 89.53 | 89.76 | 172 375 | 0 |
13.05.2024 | 89.01 | 90.95 | 88.63 | 89.29 | 201 396 | 0 |
10.05.2024 | 90.19 | 90.56 | 87.04 | 88.26 | 179 640 | 0 |
09.05.2024 | 88.86 | 90.05 | 88.72 | 89.86 | 163 489 | 0 |
08.05.2024 | 88.52 | 89.35 | 88.28 | 89.17 | 212 944 | 0 |
07.05.2024 | 88.52 | 89.95 | 88.52 | 89.49 | 249 854 | 0 |
06.05.2024 | 87.15 | 88.43 | 87.15 | 88.37 | 167 700 | 0 |
03.05.2024 | 87.86 | 88.91 | 86.37 | 86.76 | 253 550 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus