Premium
IPG Photonics Corporation (IPGP)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.96 | 7.80820123149 | 76.33 | 88.5011 | 76.19 | 426268 | 81.13437374 | CS |
| 4 | 8.25 | 11.1426256078 | 74.04 | 88.5011 | 72.46 | 274799 | 77.31078784 | CS |
| 12 | 14.82 | 21.9653179191 | 67.47 | 88.5011 | 61.8569 | 266933 | 71.62364178 | CS |
| 26 | -0.49 | -0.591930417975 | 82.78 | 92.21 | 61.8569 | 248430 | 78.03330763 | CS |
| 52 | -3.76 | -4.36955258571 | 86.05 | 111.11 | 61.8569 | 255223 | 86.00783875 | CS |
| 156 | -76.91 | -48.3103015075 | 159.2 | 180.54 | 61.8569 | 325015 | 104.8767867 | CS |
| 260 | -52.36 | -38.8860007427 | 134.65 | 262.5511 | 61.8569 | 331503 | 131.57170258 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 82.29 | 1.33 | 1.64 | 80.77 | 83.6 | 80.77 | 350595 |
| 1730414100 | 80.96 | -2.35 | -2.82 | 83.1 | 83.2 | 80.11 | 386307 |
| 1730327700 | 83.31 | -1.74 | -2.05 | 83.7 | 85.515 | 82.94 | 336249 |
| 1730241300 | 85.05 | 5.78 | 7.29 | 81.65 | 88.5011 | 81.65 | 466248 |
| 1730154900 | 79.27 | 2.45 | 3.19 | 77.06 | 79.45 | 76.88 | 643514 |
| 1729895700 | 76.82 | 0.9 | 1.19 | 76.33 | 77.65 | 76.19 | 299022 |
| 1729809300 | 75.92 | 1.16 | 1.55 | 75.19 | 76.265 | 74.94 | 280392 |
| 1729722900 | 74.76 | 0.13 | 0.17 | 74.55 | 75.3 | 73.675 | 294409 |
| 1729636500 | 74.63 | -0.13 | -0.17 | 74.15 | 75.155 | 74.005 | 172782 |
| 1729550100 | 74.76 | -0.83 | -1.10 | 75.25 | 75.4627 | 73.77 | 187992 |
| 1729290900 | 75.59 | 0.24 | 0.32 | 75.59 | 76.195 | 75.1 | 206635 |
| 1729204500 | 75.35 | 0.73 | 0.98 | 75.24 | 75.575 | 74.29 | 214340 |
| 1729118100 | 74.62 | -0.52 | -0.69 | 75.71 | 76 | 74.37 | 439902 |
| 1729031700 | 75.14 | -1.08 | -1.42 | 76.3 | 77.54 | 75.04 | 201033 |
| 1728945300 | 76.22 | 0.59 | 0.78 | 75.82 | 76.9 | 75.76 | 180412 |
| 1728686100 | 75.63 | 1.52 | 2.05 | 74.07 | 76 | 74.07 | 182945 |
| 1728599700 | 74.11 | -0.69 | -0.92 | 73.94 | 74.7 | 73.76 | 190985 |
| 1728513300 | 74.8 | 0.35 | 0.47 | 74.27 | 75.05 | 73.845 | 194230 |
| 1728426900 | 74.45 | 1.17 | 1.60 | 73.09 | 74.52 | 72.7338 | 220147 |
| 1728340500 | 73.28 | -1.12 | -1.51 | 73.97 | 74.229 | 72.46 | 247308 |
| 1728081300 | 74.4 | 2.02 | 2.79 | 74.04 | 74.865 | 73.52 | 151118 |
| 1727994900 | 72.38 | -0.78 | -1.07 | 72.37 | 73.07 | 71.69 | 312033 |
| 1727908500 | 73.16 | 1.31 | 1.82 | 71.95 | 74.03 | 71.76 | 189659 |
| 1727822100 | 71.85 | -2.47 | -3.32 | 74.02 | 74.25 | 71.46 | 204643 |
| 1727735700 | 74.32 | -0.57 | -0.76 | 74.2 | 74.835 | 73.58 | 212964 |
| 1727476500 | 74.89 | 0.37 | 0.50 | 75.21 | 76.34 | 74.27 | 249635 |
| 1727390100 | 74.52 | 4.11 | 5.84 | 71.93 | 74.56 | 71.34 | 253082 |
| 1727303700 | 70.41 | -0.73 | -1.03 | 70.95 | 71.16 | 70.265 | 183964 |
| 1727217300 | 71.14 | 0.71 | 1.01 | 71.13 | 71.9994 | 70.76 | 209464 |
| 1727130900 | 70.43 | 0.18 | 0.26 | 70.39 | 71.22 | 69.66 | 237722 |
| 1726871700 | 70.25 | -0.62 | -0.87 | 70.24 | 70.85 | 69.5 | 891575 |
| 1726785300 | 70.87 | 1.95 | 2.83 | 70.89 | 71.48 | 69.9801 | 273749 |
| 1726698900 | 68.92 | 0.11 | 0.16 | 68.95 | 70.7899 | 68.16 | 350819 |
| 1726612500 | 68.81 | 0.04 | 0.06 | 69.61 | 70.14 | 68.18 | 298203 |
| 1726526100 | 68.77 | 1.1 | 1.63 | 67.56 | 68.83 | 66.75 | 324391 |
| 1726266900 | 67.665 | 2.89 | 4.45 | 65.37 | 67.69 | 65.25 | 256477 |
| 1726180500 | 64.78 | 1.63 | 2.58 | 63.28 | 64.94 | 62.89 | 259402 |
| 1726094100 | 63.15 | 0.84 | 1.35 | 62.35 | 63.37 | 61.89 | 435506 |
| 1726007700 | 62.31 | -0.21 | -0.34 | 62.61 | 62.7 | 61.8569 | 336960 |
| 1725921300 | 62.52 | -0.32 | -0.51 | 62.75 | 63.43 | 62.03 | 348650 |
| 1725662100 | 62.84 | -2.7 | -4.12 | 65.55 | 65.8343 | 62.765 | 162594 |
| 1725575700 | 65.54 | -0.23 | -0.35 | 65.769999 | 66.11 | 64.93 | 170419 |
| 1725489300 | 65.769999 | 0.34 | 0.52 | 65.2 | 66.29 | 65.08 | 320602 |
| 1725402900 | 65.43 | -2.94 | -4.30 | 68.01 | 68.25 | 64.91 | 258933 |
| 1725057300 | 68.37 | -0.83 | -1.20 | 69.49 | 69.51 | 67.98 | 420752 |
| 1724970900 | 69.2 | -0.14 | -0.20 | 70.05 | 70.1799 | 68.95 | 212638 |
| 1724884500 | 69.34 | 0.23 | 0.33 | 69 | 69.43 | 67.8 | 255023 |
| 1724798100 | 69.11 | -0.69 | -0.99 | 69.55 | 69.99 | 68.9 | 210494 |
| 1724711700 | 69.8 | -1.25 | -1.76 | 71.66 | 71.66 | 69.75 | 150398 |
| 1724452500 | 71.05 | 1.21 | 1.73 | 70.49 | 71.605 | 69.915 | 156091 |
| 1724366100 | 69.84 | -1.39 | -1.95 | 71.2 | 71.5905 | 69.6 | 221235 |
| 1724279700 | 71.23 | 1.34 | 1.92 | 70.3 | 71.41 | 70.0358 | 207716 |
| 1724193300 | 69.89 | 1.7 | 2.49 | 68.15 | 70.3325 | 67.96 | 326431 |
| 1724106900 | 68.19 | 0.69 | 1.02 | 67.32 | 68.4 | 67.06 | 220236 |
| 1723847700 | 67.5 | -0.48 | -0.71 | 68.05 | 68.165 | 66.739999 | 164803 |
| 1723761300 | 67.98 | 1.96 | 2.97 | 67.72 | 68.825 | 67.34 | 218887 |
| 1723674900 | 66.019999 | -1.28 | -1.90 | 67.34 | 67.51 | 65.59 | 144439 |
| 1723588500 | 67.3 | 1.6 | 2.44 | 66.599999 | 67.57 | 65.98 | 240178 |
| 1723502100 | 65.7 | -0.97 | -1.45 | 66.67 | 67.25 | 65.03 | 189610 |
| 1723242900 | 66.67 | -0.65 | -0.97 | 67.47 | 67.91 | 66.245 | 172672 |
| 1723156500 | 67.32 | 1.31 | 1.98 | 66.879999 | 67.375 | 66.3 | 210342 |
| 1723070100 | 66.01 | -1.78 | -2.63 | 69.16 | 69.66 | 65.94 | 211298 |
| 1722983700 | 67.79 | 0.36 | 0.53 | 67.47 | 68.74 | 66.709999 | 246672 |
| 1722897300 | 67.43 | -3.95 | -5.53 | 68.81 | 69.95 | 66.54 | 227692 |
| 1722638100 | 71.38 | -5.7 | -7.39 | 75.07 | 75.955 | 70.68 | 351783 |
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
