Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IPGP.US
88.05+2.68(+3.14%)(czas lokalny: 24.04.2024 16:00)IPG Photonics Corp
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.04.2024 | 85.59 | 88.19 | 85.59 | 88.05 | 250 412 | 0 |
23.04.2024 | 85.00 | 86.50 | 85.00 | 85.37 | 169 882 | 0 |
22.04.2024 | 84.85 | 85.58 | 84.37 | 85.10 | 157 928 | 0 |
19.04.2024 | 83.97 | 85.19 | 83.70 | 84.27 | 200 796 | 0 |
18.04.2024 | 84.23 | 85.65 | 84.11 | 84.59 | 158 617 | 0 |
17.04.2024 | 85.47 | 86.06 | 84.34 | 84.37 | 175 348 | 0 |
16.04.2024 | 84.00 | 85.77 | 83.53 | 84.84 | 194 141 | 0 |
15.04.2024 | 86.28 | 86.83 | 84.11 | 84.40 | 159 890 | 0 |
12.04.2024 | 88.85 | 89.00 | 85.73 | 85.75 | 242 633 | 0 |
11.04.2024 | 88.21 | 89.87 | 87.58 | 89.86 | 153 573 | 0 |
10.04.2024 | 88.37 | 90.77 | 86.65 | 87.67 | 177 407 | 0 |
09.04.2024 | 87.98 | 91.65 | 87.63 | 90.63 | 237 838 | 0 |
08.04.2024 | 86.60 | 87.84 | 86.35 | 87.39 | 142 268 | 0 |
05.04.2024 | 87.00 | 87.62 | 86.14 | 86.27 | 218 011 | 0 |
04.04.2024 | 89.26 | 89.36 | 87.11 | 87.25 | 157 103 | 0 |
03.04.2024 | 87.43 | 88.72 | 87.37 | 87.96 | 583 328 | 0 |
02.04.2024 | 89.82 | 89.82 | 87.68 | 88.23 | 260 746 | 0 |
01.04.2024 | 90.62 | 91.76 | 89.76 | 90.16 | 167 352 | 0 |
28.03.2024 | 90.01 | 90.69 | 90.69 | 90.69 | 191 670 | 0 |
27.03.2024 | 89.84 | 90.69 | 88.99 | 90.57 | 166 926 | 0 |
26.03.2024 | 90.63 | 90.87 | 89.08 | 89.24 | 141 003 | 0 |
25.03.2024 | 89.79 | 90.47 | 88.88 | 89.96 | 175 626 | 0 |
22.03.2024 | 90.78 | 90.90 | 89.46 | 90.00 | 177 774 | 0 |
21.03.2024 | 89.65 | 91.56 | 89.64 | 91.02 | 184 672 | 0 |
20.03.2024 | 87.80 | 89.40 | 87.14 | 89.15 | 234 991 | 0 |
19.03.2024 | 86.09 | 87.92 | 86.09 | 87.78 | 222 625 | 0 |
18.03.2024 | 87.20 | 88.47 | 86.80 | 86.87 | 289 399 | 0 |
15.03.2024 | 86.58 | 88.02 | 86.26 | 87.24 | 1 159 980 | 0 |
14.03.2024 | 89.02 | 89.72 | 86.26 | 87.04 | 298 877 | 0 |
13.03.2024 | 90.11 | 91.13 | 88.21 | 89.30 | 353 985 | 0 |
12.03.2024 | 90.17 | 91.32 | 89.26 | 90.49 | 189 673 | 0 |
11.03.2024 | 89.62 | 90.85 | 89.62 | 90.28 | 187 508 | 0 |
08.03.2024 | 89.94 | 91.47 | 89.72 | 90.24 | 230 286 | 0 |
07.03.2024 | 89.54 | 90.27 | 89.21 | 89.44 | 193 886 | 0 |
06.03.2024 | 88.61 | 89.96 | 88.43 | 89.11 | 217 970 | 0 |
05.03.2024 | 87.00 | 88.29 | 87.00 | 87.99 | 283 073 | 0 |
04.03.2024 | 87.84 | 88.67 | 87.32 | 87.83 | 199 935 | 0 |
01.03.2024 | 87.00 | 88.48 | 86.54 | 87.67 | 270 602 | 0 |
29.02.2024 | 87.10 | 87.73 | 85.99 | 86.35 | 396 222 | 0 |
28.02.2024 | 85.22 | 86.84 | 84.94 | 85.66 | 269 407 | 0 |
27.02.2024 | 85.19 | 87.32 | 85.19 | 86.38 | 322 572 | 0 |
26.02.2024 | 85.60 | 86.53 | 84.54 | 85.19 | 262 928 | 0 |
23.02.2024 | 86.52 | 86.74 | 85.14 | 85.58 | 250 062 | 0 |
22.02.2024 | 87.01 | 87.69 | 86.33 | 86.54 | 210 025 | 0 |
21.02.2024 | 85.31 | 86.56 | 84.90 | 86.45 | 264 235 | 0 |
20.02.2024 | 85.68 | 86.48 | 85.44 | 86.28 | 281 337 | 0 |
16.02.2024 | 88.64 | 86.48 | 86.48 | 86.48 | 357 820 | 0 |
15.02.2024 | 87.19 | 90.05 | 87.04 | 88.99 | 459 136 | 0 |
14.02.2024 | 88.00 | 89.12 | 86.38 | 87.86 | 876 058 | 0 |
13.02.2024 | 96.38 | 101.94 | 86.50 | 86.99 | 1 008 855 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus