Mercados españoles cerrados

IAC Inc. (IAC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
48,62+0,52 (+1,08%)
Al cierre: 04:00PM EDT
48,62 0,00 (0,00%)
Después del cierre: 04:01PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202448,6349,1348,4448,6248,62555.700
25 abr 202447,6248,7247,3648,1048,10563.000
24 abr 202449,3449,3448,5249,1749,17518.300
23 abr 202448,5349,3448,1349,1749,17449.600
22 abr 202448,4348,7347,9048,4848,48423.200
19 abr 202447,4448,1447,4448,0048,00386.900
18 abr 202447,3148,2247,1547,5947,59348.500
17 abr 202447,6847,6846,9547,0647,06382.400
16 abr 202447,7047,8947,2447,3747,37375.200
15 abr 202448,5049,2647,6747,9047,90576.200
12 abr 202449,2449,2447,9248,1948,19740.200
11 abr 202450,2250,4249,5049,5749,57596.300
10 abr 202451,1851,1949,9050,0350,03511.100
09 abr 202451,9454,0351,8352,1452,14845.700
08 abr 202452,0852,6751,4251,4851,48466.500
05 abr 202451,7052,2150,9252,1252,12527.900
04 abr 202452,7653,8951,1451,8351,83712.300
03 abr 202452,9552,9552,1552,6152,61875.200
02 abr 202452,9053,1852,2152,6552,65542.700
01 abr 202453,5953,7653,0553,4353,43344.100
28 mar 202452,7353,6252,5253,3453,34468.400
27 mar 202452,7653,3352,5052,8352,83601.700
26 mar 202452,1553,4452,1552,5352,53581.800
25 mar 202451,7452,2051,5951,9051,90313.000
22 mar 202453,0053,1351,6751,9451,94479.300
21 mar 202453,6053,6052,5252,6852,68490.000
20 mar 202451,4653,2151,3853,1353,13503.600
19 mar 202451,1751,8850,9451,5951,59406.100
18 mar 202451,3552,3251,3151,6451,64481.300
15 mar 202451,1151,3850,6751,2151,21635.500
14 mar 202451,7051,7550,7251,1351,13553.000
13 mar 202452,0052,5851,6251,7151,71468.100
12 mar 202451,8652,5751,5252,3352,33477.100
11 mar 202451,3852,2051,3851,9051,90549.200
08 mar 202452,0053,1851,7151,7251,72419.600
07 mar 202451,4852,4651,0551,9051,90390.200
06 mar 202452,4152,5850,8351,4451,44440.500
05 mar 202452,4253,0851,7652,0652,06627.000
04 mar 202456,5356,7652,7952,8052,80998.900
01 mar 202456,7357,2856,0556,9756,97517.300
29 feb 202456,2156,9456,2056,8056,80439.800
28 feb 202455,9456,4755,8655,9555,95332.900
27 feb 202455,9756,5555,7756,5056,50395.900
26 feb 202456,5156,7355,7055,7255,72371.700
23 feb 202457,4557,7556,2556,6956,69447.600
22 feb 202457,7858,1557,1457,6757,67600.900
21 feb 202456,5657,3356,2557,2557,25583.800
20 feb 202457,5058,2256,7057,1857,181.119.700
16 feb 202455,6557,0655,1456,9956,99808.700
15 feb 202454,4456,1253,6855,7755,77989.700
14 feb 202454,0054,7452,2254,0454,041.319.900
13 feb 202451,5051,9350,9251,1851,18747.300
12 feb 202452,7153,7852,5052,9852,98663.100
09 feb 202452,6053,0952,0852,9452,94399.700
08 feb 202451,1152,7651,1052,6052,60422.800
07 feb 202452,0052,2651,1851,2551,25500.500
06 feb 202451,3252,7051,3252,1752,17374.400
05 feb 202451,0551,4550,6651,2051,20369.600
02 feb 202451,4351,9550,8951,2951,29437.400
01 feb 202450,4451,5050,3351,5051,50366.500
31 ene 202450,7451,8250,0350,2150,21365.900
30 ene 202451,5951,6351,0351,1851,18364.100
29 ene 202451,2552,2351,1951,9851,98306.500
26 ene 202450,5951,5650,5951,0651,06354.300
25 ene 202450,9051,0650,3350,5750,57459.000
24 ene 202452,5052,5050,2950,3750,37472.700
23 ene 202452,0952,5051,2551,7551,75324.700
22 ene 202451,0252,3650,5451,4651,46542.200
19 ene 202450,5850,8849,8750,4950,49495.000
18 ene 202449,0050,2148,6550,1350,13711.100
17 ene 202448,8949,4048,2948,6148,61548.200
16 ene 202449,5949,9848,6449,7649,76723.500
12 ene 202452,4652,6049,8949,9149,91816.500
11 ene 202451,7852,2551,5151,8951,89514.100
10 ene 202452,3152,6251,9352,0252,02388.500
09 ene 202453,5753,5752,2552,3252,32665.300
08 ene 202452,0053,8151,6453,6753,67525.200
05 ene 202451,6453,0751,6452,0052,00595.800
04 ene 202451,8952,1851,3352,0452,04917.300
03 ene 202451,5252,4150,1952,0252,02725.900
02 ene 202451,9152,7451,4452,3852,38643.800
29 dic 202353,3153,4852,2252,3852,38363.700
28 dic 202352,0953,3752,0953,2653,26469.700
27 dic 202352,6652,9452,2052,3552,35318.400
26 dic 202353,2453,4852,5052,6552,65312.900
22 dic 202353,0353,5652,8553,0953,09408.800
21 dic 202352,1553,4451,8952,9652,96720.700
20 dic 202351,9552,6751,3251,5351,53621.900
19 dic 202351,5752,2451,5751,9151,91528.000
18 dic 202351,7151,8151,0351,3651,36504.100
15 dic 202352,4352,7551,3051,5651,56635.900
14 dic 202351,2352,6450,9952,4352,43698.000
13 dic 202348,8350,3948,4750,3550,35675.400
12 dic 202348,8049,2847,9548,7648,76590.900
11 dic 202348,8649,5048,5748,9948,99713.400
08 dic 202348,0049,3447,5849,0749,07652.000
07 dic 202347,4248,3047,0747,9947,99524.900
06 dic 202348,4848,7947,3347,3647,36436.000
05 dic 202348,1948,5447,6447,8947,89437.600
04 dic 202348,5548,9947,9448,6248,62747.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...