Premium
IPG Photonics Corp (I1PG34)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 7.07 | 4.42815983966 | 159.66 | 166.73 | 150 | 391 | 161.84363171 | DR |
| 12 | -39.06 | -18.9805141163 | 205.79 | 205.79 | 150 | 201 | 164.21335177 | DR |
| 26 | -52.45 | -23.9301031116 | 219.18 | 219.18 | 150 | 184 | 165.25569181 | DR |
| 52 | -79.67 | -32.3336038961 | 246.4 | 249.3 | 150 | 115 | 167.83705882 | DR |
| 156 | -65.59 | -28.2326101928 | 232.32 | 326 | 150 | 42 | 177.21508708 | DR |
| 260 | -271.41 | -61.9459533482 | 438.14 | 676.12 | 150 | 52 | 346.26391513 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616600 | 166.72999 | 0 | 0.00 | 166.72999 | 166.72999 | 166.72999 | 0 |
| 1745530200 | 166.72999 | 0 | 0.00 | 166.72999 | 166.72999 | 166.72999 | 0 |
| 1745443800 | 166.72999 | 0 | 0.00 | 166.72999 | 166.72999 | 166.72999 | 0 |
| 1745357400 | 166.72999 | 0 | 0.00 | 166.72999 | 166.72999 | 166.72999 | 0 |
| 1744925400 | 166.72999 | 0 | 0.00 | 166.72999 | 166.72999 | 166.72999 | 0 |
| 1744839000 | 166.72999 | 0 | 0.00 | 166.72999 | 166.72999 | 166.72999 | 0 |
| 1744752600 | 166.72999 | 0 | 0.00 | 166.72999 | 166.72999 | 166.72999 | 0 |
| 1744666200 | 166.72999 | 0 | 0.00 | 166.72999 | 166.72999 | 166.72999 | 0 |
| 1744407000 | 166.72999 | 0 | 0.00 | 166.72999 | 166.72999 | 166.72999 | 0 |
| 1744320600 | 166.72999 | 0 | 0.00 | 166.72999 | 166.72999 | 166.72999 | 0 |
| 1744234200 | 166.72999 | 9.83 | 6.27 | 166.38 | 166.72999 | 166.38 | 800 |
| 1744147800 | 156.9 | 0 | 0.00 | 156.9 | 156.9 | 156.9 | 0 |
| 1744061400 | 156.9 | 3.14 | 2.04 | 156.9 | 156.9 | 156.9 | 200 |
| 1743802200 | 153.76 | -6.8 | -4.24 | 150 | 154.08 | 150 | 323 |
| 1743715800 | 160.56 | -9.44 | -5.55 | 159.66 | 160.56 | 159.66 | 241 |
| 1743629400 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1743543000 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1743456600 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1743197400 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1743111000 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1743024600 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1742938200 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1742851800 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1742592600 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1742506200 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1742419800 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1742333400 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1742247000 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1741987800 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1741901400 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1741815000 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1741728600 | 170 | -4.25 | -2.44 | 170 | 170 | 170 | 2 |
| 1741642200 | 174.25 | 0 | 0.00 | 174.25 | 174.25 | 174.25 | 0 |
| 1741383000 | 174.25 | 0 | 0.00 | 174.25 | 174.25 | 174.25 | 0 |
| 1741296600 | 174.25 | 0 | 0.00 | 174.25 | 174.25 | 174.25 | 0 |
| 1741210200 | 174.25 | 0 | 0.00 | 174.25 | 174.25 | 174.25 | 0 |
| 1740778200 | 174.25 | 0 | 0.00 | 174.25 | 174.25 | 174.25 | 0 |
| 1740691800 | 174.25 | 0 | 0.00 | 174.25 | 174.25 | 174.25 | 0 |
| 1740605400 | 174.25 | 0 | 0.00 | 174.25 | 174.25 | 174.25 | 0 |
| 1740519000 | 174.25 | -2.15 | -1.22 | 174.25 | 174.25 | 174.25 | 120 |
| 1740432540 | 176.4 | 0 | 0.00 | 176.4 | 176.4 | 176.4 | 0 |
| 1740173340 | 176.4 | 0 | 0.00 | 176.4 | 176.4 | 176.4 | 0 |
| 1740086940 | 176.4 | 0 | 0.00 | 176.4 | 176.4 | 176.4 | 0 |
| 1740000540 | 176.4 | 0 | 0.00 | 176.4 | 176.4 | 176.4 | 0 |
| 1739914140 | 176.4 | 0 | 0.00 | 176.4 | 176.4 | 176.4 | 0 |
| 1739827740 | 176.4 | 0 | 0.00 | 176.4 | 176.4 | 176.4 | 0 |
| 1739568540 | 176.4 | 0 | 0.00 | 176.4 | 176.4 | 176.4 | 0 |
| 1739482140 | 176.4 | -1.4 | -0.79 | 176.4 | 176.4 | 176.4 | 5 |
| 1739395740 | 177.8 | -27.99 | -13.60 | 177.66 | 179.82 | 177.66 | 87 |
| 1739309400 | 205.79 | 0 | 0.00 | 205.79 | 205.79 | 205.79 | 0 |
| 1739223000 | 205.79 | 0 | 0.00 | 205.79 | 205.79 | 205.79 | 0 |
| 1738963800 | 205.79 | 0 | 0.00 | 205.79 | 205.79 | 205.79 | 0 |
| 1738877400 | 205.79 | 0 | 0.00 | 205.79 | 205.79 | 205.79 | 0 |
| 1738791000 | 205.79 | 0 | 0.00 | 205.79 | 205.79 | 205.79 | 0 |
| 1738704600 | 205.79 | -13.31 | -6.07 | 205.79 | 205.79 | 205.79 | 30 |
| 1738587600 | 219.1 | 0 | 0.00 | 219.1 | 219.1 | 219.1 | 0 |
| 1738328400 | 219.1 | 0 | 0.00 | 219.1 | 219.1 | 219.1 | 0 |
| 1738242000 | 219.1 | 0 | 0.00 | 219.1 | 219.1 | 219.1 | 0 |
| 1738155600 | 219.1 | 0 | 0.00 | 219.1 | 219.1 | 219.1 | 0 |
| 1738069200 | 219.1 | 0 | 0.00 | 219.1 | 219.1 | 219.1 | 0 |
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
