Premium
IPG Photonics Corporation (IPGP)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.53 | -0.879084425278 | 60.29 | 65.46 | 57.51 | 720316 | 62.2147669 | CS |
| 4 | -2.165 | -3.49616471538 | 61.925 | 65.875 | 56.71 | 461426 | 61.46057568 | CS |
| 12 | -17.27 | -22.4198364274 | 77.03 | 78.49 | 56.71 | 336260 | 67.14974638 | CS |
| 26 | -3.74 | -5.88976377953 | 63.5 | 88.5011 | 56.71 | 292125 | 71.41641644 | CS |
| 52 | -30.59 | -33.8572219148 | 90.35 | 92.21 | 56.71 | 265269 | 76.34803943 | CS |
| 156 | -46.09 | -43.5427491734 | 105.85 | 141.85 | 56.71 | 312156 | 94.76550705 | CS |
| 260 | -43.31 | -42.019986417 | 103.07 | 262.5511 | 56.71 | 322072 | 127.17240903 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 58.78 | -2.73 | -4.44 | 61.95 | 61.95 | 57.51 | 476819 |
| 1741646100 | 61.51 | -1.53 | -2.43 | 61.32 | 63.39 | 60.92 | 486779 |
| 1741390500 | 63.04 | 0.46 | 0.74 | 62.55 | 65.459999 | 61.82 | 1010803 |
| 1741304100 | 62.58 | -0.84 | -1.32 | 62.38 | 64.069999 | 62.06 | 1012096 |
| 1741217700 | 63.42 | 3.05 | 5.05 | 60.45 | 63.51 | 59.755 | 652439 |
| 1741131300 | 60.37 | 2.1 | 3.60 | 57.53 | 62.88 | 57.3919 | 970640 |
| 1741044900 | 58.27 | 0.08 | 0.14 | 58.75 | 58.82 | 57.42 | 736612 |
| 1740785700 | 58.19 | 0.33 | 0.57 | 57.84 | 58.48 | 56.71 | 478079 |
| 1740699300 | 57.86 | -1.72 | -2.89 | 59.25 | 59.5 | 57.76 | 329516 |
| 1740612900 | 59.58 | -0.86 | -1.42 | 60.71 | 61.04 | 59.47 | 312308 |
| 1740526500 | 60.44 | -2.45 | -3.90 | 62.88 | 63.05 | 60.02 | 284652 |
| 1740440100 | 62.89 | -0.28 | -0.44 | 63.44 | 63.66 | 62.237 | 248000 |
| 1740180900 | 63.17 | -1.43 | -2.21 | 64.7 | 64.7 | 62.425 | 184615 |
| 1740094500 | 64.599999 | -0.23 | -0.35 | 65.18 | 65.45 | 63.96 | 162303 |
| 1740008100 | 64.83 | 0.85 | 1.33 | 63.32 | 65.875 | 62.765 | 270535 |
| 1739921700 | 63.98 | 0.45 | 0.71 | 63.24 | 64.245 | 62.66 | 265884 |
| 1739576100 | 63.53 | 0.65 | 1.03 | 63.27 | 63.62 | 62.66 | 271336 |
| 1739489700 | 62.88 | -0.09 | -0.14 | 63.86 | 64.43 | 61.385 | 292164 |
| 1739403300 | 62.97 | -0.75 | -1.18 | 61.85 | 63.385 | 60.72 | 382513 |
| 1739316900 | 63.72 | -3.68 | -5.46 | 69.77 | 72.19 | 61.635 | 724061 |
| 1739230500 | 67.4 | -1.51 | -2.19 | 69.51 | 70.53 | 67.17 | 607249 |
| 1738971300 | 68.91 | -1.91 | -2.70 | 71.09 | 71.14 | 68.195 | 206780 |
| 1738884900 | 70.82 | -0.9 | -1.25 | 72.11 | 72.23 | 69.97 | 184323 |
| 1738798500 | 71.72 | 0.79 | 1.11 | 71.15 | 71.85 | 70.77 | 125897 |
| 1738712100 | 70.93 | 0.76 | 1.08 | 69.89 | 71.13 | 69.71 | 134812 |
| 1738625700 | 70.17 | -3.16 | -4.31 | 71.32 | 71.84 | 69.22 | 164879 |
| 1738366500 | 73.33 | -0.2 | -0.27 | 73.57 | 75 | 72.97 | 167161 |
| 1738280100 | 73.53 | 1.49 | 2.07 | 73.17 | 73.87 | 72.47 | 171577 |
| 1738193700 | 72.04 | 0.86 | 1.21 | 71.55 | 72.21 | 71 | 127463 |
| 1738107300 | 71.18 | 0.56 | 0.79 | 70.54 | 71.2 | 68.73 | 142041 |
| 1738020900 | 70.62 | -3.44 | -4.64 | 72.89 | 73.27 | 69.83 | 232448 |
| 1737761700 | 74.06 | -3.74 | -4.81 | 76.42 | 76.45 | 73.68 | 163839 |
| 1737675300 | 77.8 | 0 | 0.00 | 77.8 | 77.8 | 77.8 | 0 |
| 1737588900 | 77.8 | 0.9 | 1.17 | 77.05 | 78.32 | 77 | 153892 |
| 1737502500 | 76.9 | 2.5 | 3.36 | 74.92 | 77.16 | 74.45 | 155980 |
| 1737156900 | 74.4 | 1.6 | 2.20 | 74.19 | 74.78 | 73.21 | 172874 |
| 1737070500 | 72.8 | -0.67 | -0.91 | 73.54 | 74.105 | 72.73 | 205402 |
| 1736984100 | 73.47 | 0.59 | 0.81 | 74.47 | 75.1 | 72.63 | 178217 |
| 1736897700 | 72.88 | 0.57 | 0.79 | 72.41 | 73.45 | 72.21 | 158627 |
| 1736811300 | 72.31 | 0.11 | 0.15 | 71.55 | 72.68 | 71.105 | 168621 |
| 1736552100 | 72.2 | -1.73 | -2.34 | 72.69 | 72.69 | 71.41 | 136163 |
| 1736379300 | 73.93 | -0.88 | -1.18 | 73.98 | 74.31 | 72.58 | 191337 |
| 1736292900 | 74.81 | -1.2 | -1.58 | 76.76 | 76.895 | 74.16 | 249573 |
| 1736206500 | 76.01 | 3.25 | 4.47 | 73.16 | 77.09 | 72.955 | 564453 |
| 1735947300 | 72.76 | 0.09 | 0.12 | 72.7 | 73.0925 | 71.94 | 312470 |
| 1735860900 | 72.67 | -0.05 | -0.07 | 73.15 | 74.135 | 72.15 | 151653 |
| 1735688100 | 72.72 | 0.47 | 0.65 | 72.67 | 73.215 | 71.5615 | 162362 |
| 1735601700 | 72.25 | -1.17 | -1.59 | 72.8 | 72.925 | 71.0937 | 213363 |
| 1735342500 | 73.42 | -2.99 | -3.91 | 76.22 | 76.35 | 73.06 | 162153 |
| 1735256100 | 76.41 | 0.08 | 0.10 | 76 | 76.91 | 74.91 | 399916 |
| 1735077840 | 76.33 | 1.49 | 1.99 | 74.64 | 76.47 | 74.01 | 124723 |
| 1734996900 | 74.84 | 1 | 1.35 | 74.16 | 77.06 | 74.06 | 260286 |
| 1734737700 | 73.84 | -0.61 | -0.82 | 74.04 | 76 | 73.42 | 1561493 |
| 1734651300 | 74.45 | 0.44 | 0.59 | 74.59 | 75.35 | 72.81 | 345598 |
| 1734564900 | 74.01 | -2.33 | -3.05 | 77.03 | 78.49 | 73.32 | 272191 |
| 1734478500 | 76.34 | -1.85 | -2.37 | 77.79 | 78.55 | 75.96 | 235188 |
| 1734392100 | 78.19 | 0.56 | 0.72 | 77.22 | 79.6199 | 76.44 | 294535 |
| 1734132900 | 77.63 | -0.49 | -0.63 | 78.08 | 78.08 | 76.8529 | 222917 |
| 1734046500 | 78.12 | 0.39 | 0.50 | 77.2 | 79 | 77.19 | 222170 |
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
