XNAS
Datos históricos de IPG Photonics Corporation
IPG Photonics Corporation · IPGP
$79.00
▼ -0.04 (-0.04%)
Última operación · 10/10/2026, 17:41:35 UTC
- Variación en el periodo
- −2.99%
- Máximo
- US$155.82
- 13 de febrero de 2026
- Mínimo
- US$69.41
- 24 de agosto de 2026
- Volumen medio diario
- 0.45 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 79.40 | 80.35 | 76.64 | 78.27 | +0.68% | 245,718.657 |
| 8 oct 2026 | 79.53 | 80.36 | 77.11 | 77.74 | −3.89% | 302,043.446 |
| 7 oct 2026 | 81.72 | 82.35 | 78.74 | 80.89 | −3.35% | 379,540.814 |
| 6 oct 2026 | 84.30 | 84.76 | 82.50 | 83.69 | +0.11% | 537,867.622 |
| 5 oct 2026 | 83.98 | 84.89 | 83.40 | 83.60 | −0.54% | 473,767.244 |
| 2 oct 2026 | 85.44 | 86.42 | 83.87 | 84.05 | +0.47% | 651,750.374 |
| 1 oct 2026 | 78.46 | 84.09 | 77.71 | 83.66 | +6.87% | 442,088.584 |
| 30 sep 2026 | 78.67 | 79.79 | 77.41 | 78.28 | −0.31% | 607,937.171 |
| 29 sep 2026 | 78.12 | 78.74 | 76.95 | 78.52 | +1.67% | 274,244.741 |
| 28 sep 2026 | 77.55 | 78.39 | 75.57 | 77.23 | −1.14% | 323,701.915 |
| 25 sep 2026 | 78.42 | 79.29 | 77.24 | 78.12 | +0.90% | 373,281.059 |
| 24 sep 2026 | 75.05 | 77.69 | 74.56 | 77.42 | +0.31% | 450,527.101 |
| 23 sep 2026 | 78.27 | 79.85 | 76.59 | 77.18 | −1.30% | 494,966.738 |
| 22 sep 2026 | 77.27 | 78.64 | 76.91 | 78.20 | +0.58% | 268,502.57 |
| 21 sep 2026 | 78.46 | 79.11 | 77.00 | 77.75 | +1.57% | 332,025.833 |
| 18 sep 2026 | 76.64 | 77.79 | 76.20 | 76.55 | +0.56% | 939,211.823 |
| 17 sep 2026 | 79.30 | 80.18 | 76.01 | 76.12 | −1.09% | 357,763.359 |
| 16 sep 2026 | 76.40 | 78.63 | 76.06 | 76.96 | +2.42% | 394,908.948 |
| 15 sep 2026 | 75.70 | 76.55 | 74.51 | 75.14 | +0.32% | 402,049.515 |
| 14 sep 2026 | 76.17 | 78.48 | 74.89 | 74.90 | −6.36% | 325,052.58 |
| 11 sep 2026 | 80.07 | 81.82 | 79.38 | 79.99 | +2.12% | 305,755.877 |
| 10 sep 2026 | 78.35 | 79.89 | 77.80 | 78.33 | −2.44% | 382,058.38 |
| 9 sep 2026 | 78.55 | 81.12 | 78.55 | 80.29 | +0.92% | 392,887.291 |
| 8 sep 2026 | 79.21 | 80.64 | 78.36 | 79.56 | +2.00% | 334,177.771 |
| 4 sep 2026 | 77.15 | 78.71 | 76.47 | 78.00 | +2.01% | 350,035.507 |
| 3 sep 2026 | 76.48 | 77.86 | 75.18 | 76.46 | −0.03% | 359,947.817 |
| 2 sep 2026 | 75.21 | 77.03 | 73.95 | 76.48 | +1.70% | 393,780.199 |
| 1 sep 2026 | 74.69 | 75.98 | 72.97 | 75.20 | −1.16% | 682,930.215 |
| 31 ago 2026 | 76.44 | 77.32 | 75.53 | 76.08 | −0.59% | 623,592.061 |
| 28 ago 2026 | 78.67 | 80.34 | 75.46 | 76.53 | −0.93% | 673,553.795 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.