Premium
IPG Photonics Corporation (IPGP)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.61 | 9.87987708353 | 107.39 | 121.7299 | 106.45 | 313349 | 115.21038943 | CS |
| 4 | -2 | -1.66666666667 | 120 | 135 | 100.567 | 518476 | 116.9214144 | CS |
| 12 | -4.76 | -3.87748452265 | 122.76 | 135 | 86 | 523126 | 113.22731043 | CS |
| 26 | 41.64 | 54.5311681509 | 76.36 | 155.82 | 71.38 | 527492 | 112.44572129 | CS |
| 52 | 51.24 | 76.752546435 | 66.76 | 155.82 | 65.25 | 381285 | 101.98029703 | CS |
| 156 | -16.73 | -12.4174274475 | 134.73 | 155.82 | 48.59 | 307703 | 90.78893424 | CS |
| 260 | -89.32 | -43.0831564731 | 207.32 | 220.51 | 48.59 | 334209 | 105.09452431 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 118.01 | 4.37 | 3.85 | 118.47 | 119.19 | 114.17 | 756902 |
| 1781735700 | 113.64 | -1.64 | -1.42 | 117.09 | 118.6815 | 112.7401 | 275012 |
| 1781649300 | 115.28 | -4.73 | -3.94 | 120.595 | 121.7299 | 114.98 | 335799 |
| 1781562900 | 120.01 | 5.36 | 4.68 | 118.48 | 120.68 | 117.43 | 389088 |
| 1781303700 | 114.65 | 3.46 | 3.11 | 111.23 | 115.9699 | 109.29 | 236986 |
| 1781217300 | 111.19 | 7.12 | 6.84 | 107.39 | 111.6699 | 106.45 | 329860 |
| 1781130900 | 104.07 | -2.3 | -2.16 | 104.74 | 109 | 101.445 | 391266 |
| 1781044500 | 106.37 | -4.9 | -4.40 | 114.52 | 115.57 | 100.567 | 476249 |
| 1780958100 | 111.27 | 3.9 | 3.63 | 110.82 | 112.795 | 108.29 | 316647 |
| 1780698900 | 107.37 | -15.14 | -12.36 | 118.17 | 118.17 | 106.26 | 429248 |
| 1780612500 | 122.51 | 0.89 | 0.73 | 117.56 | 126.4275 | 115.4128 | 736673 |
| 1780526100 | 121.62 | -0.34 | -0.28 | 127.27 | 135 | 120.88 | 1409879 |
| 1780439700 | 121.96 | 6.8 | 5.90 | 117.2 | 123.295 | 115.77 | 1048560 |
| 1780353300 | 115.16 | 0.64 | 0.56 | 114.41 | 117.39 | 111.99 | 597836 |
| 1780094100 | 114.52 | -2.83 | -2.41 | 117.96 | 119.19 | 112.4601 | 553578 |
| 1780007700 | 117.35 | 0.36 | 0.31 | 117.72 | 120.63 | 116.19 | 331334 |
| 1779921300 | 116.99 | -2.83 | -2.36 | 120.71 | 121.555 | 115.055 | 331634 |
| 1779834900 | 119.82 | 0.82 | 0.69 | 121.67 | 121.67 | 117.145 | 577268 |
| 1779489300 | 119 | -1.52 | -1.26 | 121.75 | 122.56 | 117.7901 | 498661 |
| 1779402900 | 120.52 | -0.39 | -0.32 | 120 | 122.86 | 119 | 585458 |
| 1779316500 | 120.91 | 7.58 | 6.69 | 114.9 | 124 | 114.76 | 851136 |
| 1779230100 | 113.33 | 6.98 | 6.56 | 105.84 | 113.78 | 103.775 | 628122 |
| 1779143700 | 106.35 | 3.59 | 3.49 | 104.02 | 106.66 | 101.54 | 600145 |
| 1778884500 | 102.76 | -2.34 | -2.23 | 102.32 | 103.08 | 99.52 | 390162 |
| 1778798100 | 105.1 | -1.5 | -1.41 | 106.135 | 107.81 | 104.265 | 428616 |
| 1778711700 | 106.6 | 3.99 | 3.89 | 104.76 | 109 | 102.9 | 383134 |
| 1778625300 | 102.61 | -0.87 | -0.84 | 101.84 | 103.09 | 98.0101 | 398283 |
| 1778538900 | 103.48 | -1.01 | -0.97 | 104.49 | 106.44 | 102.0001 | 464774 |
| 1778279700 | 104.49 | 2.96 | 2.92 | 105 | 106.2744 | 102.92 | 439965 |
| 1778193300 | 101.53 | -0.41 | -0.40 | 102.25 | 104.23 | 98 | 896017 |
| 1778106900 | 101.94 | 11.1 | 12.22 | 92.53 | 102.2 | 92.52 | 1123701 |
| 1778020500 | 90.84 | -31.49 | -25.74 | 91.67 | 97.17 | 86 | 3084247 |
| 1777934100 | 122.33 | -0.54 | -0.44 | 124.215 | 126.95 | 120.74 | 778154 |
| 1777674900 | 122.87 | 3.95 | 3.32 | 118.18 | 123.08 | 116.4755 | 473176 |
| 1777588500 | 118.92 | 5.66 | 5.00 | 115 | 120.44 | 114.795 | 388647 |
| 1777502100 | 113.26 | 0.9 | 0.80 | 113 | 115.263 | 112.1301 | 331161 |
| 1777415700 | 112.36 | -4.31 | -3.69 | 111.44 | 115.65 | 110.11 | 420874 |
| 1777329300 | 116.67 | -7.88 | -6.33 | 125.55 | 125.55 | 111.7001 | 533485 |
| 1777070100 | 124.55 | 0.99 | 0.80 | 125.78 | 130.01 | 122.01 | 945139 |
| 1776983700 | 123.56 | -0.95 | -0.76 | 124.77 | 127.5 | 121.63 | 388706 |
| 1776897300 | 124.51 | 0.65 | 0.52 | 126.54 | 130 | 120.18 | 446196 |
| 1776810900 | 123.86 | -2.02 | -1.60 | 126.73 | 129.82 | 123.49 | 309589 |
| 1776724500 | 125.88 | 0.86 | 0.69 | 125.43 | 126.925 | 123.0001 | 348790 |
| 1776465300 | 125.02 | 4.31 | 3.57 | 123.1 | 128.63 | 122.39 | 466981 |
| 1776378900 | 120.71 | -0.61 | -0.50 | 121.02 | 122.5399 | 117.72 | 497288 |
| 1776292500 | 121.32 | -3.33 | -2.67 | 123.82 | 125.7999 | 120.43 | 352306 |
| 1776206100 | 124.65 | -2.63 | -2.07 | 129.15 | 129.15 | 122.31 | 374976 |
| 1776119700 | 127.28 | -0.04 | -0.03 | 126.97 | 129.145 | 125.75 | 299988 |
| 1775860500 | 127.32 | 2.94 | 2.36 | 125.81 | 128.15 | 123.0006 | 285057 |
| 1775774100 | 124.38 | 4.09 | 3.40 | 120.81 | 126.01 | 120.7 | 458128 |
| 1775687700 | 120.29 | 7.18 | 6.35 | 121.31 | 122.95 | 118.925 | 339056 |
| 1775601300 | 113.11 | 2.71 | 2.45 | 109.65 | 113.365 | 109.05 | 313276 |
| 1775514900 | 110.4 | -3.54 | -3.11 | 114.29 | 117.18 | 108.486 | 398546 |
| 1775169300 | 113.94 | -1.55 | -1.34 | 112.11 | 117.14 | 111 | 261317 |
| 1775082900 | 115.49 | 0.9 | 0.79 | 116.66 | 118.865 | 115.05 | 316032 |
| 1774996500 | 114.59 | 6.9 | 6.41 | 109.32 | 114.74 | 109.3 | 170091 |
| 1774910100 | 107.69 | -8.01 | -6.92 | 117.58 | 118.645 | 106.26 | 258212 |
| 1774650900 | 115.7 | -3 | -2.53 | 117.63 | 120.3 | 114.29 | 307052 |
| 1774564500 | 118.7 | -8.31 | -6.54 | 122.76 | 124.385 | 118.3175 | 337243 |
| 1774478100 | 127.01 | 1.31 | 1.04 | 130.21029 | 131.0992 | 125.6344 | 394905 |
| 1774391700 | 125.7 | 6.55 | 5.50 | 117.53 | 127 | 116 | 374019 |
| 1774305300 | 119.15 | 3.79 | 3.29 | 118.38 | 121.3008 | 117.565 | 483656 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
