Mercados españoles cerrados

IDACORP, Inc. (IDA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
91,90-0,89 (-0,96%)
A partir del 03:18PM EDT. Mercado abierto.
Intervalo de fechas:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 jun 202491,9192,5991,8691,9091,9059.979
06 jun 202493,2493,7292,5792,7992,79433.800
05 jun 202494,7894,7893,3893,4193,41186.400
04 jun 202494,3495,1393,8995,0195,01188.500
03 jun 202495,2795,8094,6894,7094,70432.800
31 may 202493,6895,6593,6895,4795,47359.100
30 may 202492,9793,4292,4493,0993,09266.800
29 may 202493,0493,3192,1892,4992,49199.900
28 may 202495,6196,2193,5993,6793,67499.300
24 may 202495,1895,7894,7695,6195,61326.800
23 may 202496,8397,2294,7894,9394,93418.900
22 may 202497,0397,8496,7897,1297,12217.600
21 may 202498,0298,6897,2997,4797,47188.500
20 may 202498,3598,5298,0098,2698,26261.100
17 may 202499,0499,0498,1198,4798,47308.800
16 may 202498,1699,2198,0598,9698,96242.800
15 may 202498,4998,9198,0698,1098,10537.900
14 may 202498,8798,8797,4297,6897,68975.600
13 may 202498,0098,6197,4898,1298,12219.300
10 may 202498,0598,3597,5097,8197,81412.700
09 may 202496,6597,9496,6597,7497,74381.800
08 may 202496,8197,4396,4796,8296,82539.000
07 may 202496,7297,2596,1396,7496,74379.400
06 may 202496,6096,7495,6696,1396,13260.100
03 may 202495,5596,2794,2196,2096,20480.800
03 may 20240.83 Dividendo
02 may 202496,2797,7495,2895,3594,52398.900
01 may 202494,6796,5894,5095,9795,13273.100
30 abr 202494,3895,2994,0594,7893,95204.900
29 abr 202494,9895,8894,6694,8994,06386.500
26 abr 202494,5895,3694,4694,6093,78434.500
25 abr 202494,1495,1694,0994,6793,85436.100
24 abr 202493,3594,6092,9494,3293,50296.100
23 abr 202494,1995,0794,0494,1193,29208.100
22 abr 202493,7594,6493,2594,3493,52178.900
19 abr 202492,7894,0692,1593,9093,08249.400
18 abr 202490,6692,4790,2392,2891,48280.400
17 abr 202489,6190,5289,6190,3789,58240.600
16 abr 202489,9689,9688,7089,1588,37258.400
15 abr 202490,5090,8889,5790,2489,45561.400
12 abr 202491,6792,0089,9590,2289,43318.900
11 abr 202491,7291,8490,4391,6690,86565.100
10 abr 202491,8292,4190,4691,0690,27257.300
09 abr 202493,4894,0793,2593,6792,85510.700
08 abr 202491,5493,1991,3293,1992,38442.800
05 abr 202491,4891,6490,4491,2790,48291.700
04 abr 202492,1592,1591,1491,9891,18339.000
03 abr 202492,2792,2791,3291,4490,64561.600
02 abr 202492,0292,9492,0292,3891,58273.000
01 abr 202492,7192,8991,6792,0991,29473.100
28 mar 202492,5093,2092,1292,8992,08258.400
27 mar 202491,0892,4691,0892,4491,64684.100
26 mar 202490,7190,7490,0890,4889,69320.800
25 mar 202490,2790,7389,7990,7189,92381.200
22 mar 202490,6090,6089,7689,9289,14298.000
21 mar 202490,8290,9989,7989,8489,06209.700
20 mar 202490,3591,2889,6790,3789,58457.400
19 mar 202491,2491,9590,3090,5089,71496.600
18 mar 202490,8091,5390,5691,0090,21588.300
15 mar 202489,6791,2089,6790,8090,01978.100
14 mar 202490,0490,3689,1489,9289,14500.000
13 mar 202491,2091,9390,3490,5789,78641.900
12 mar 202490,6191,3490,3491,2690,47688.500
11 mar 202489,4991,2489,4991,1790,38351.200
08 mar 202489,1489,9088,6789,3588,57268.600
07 mar 202489,2089,3888,6888,9588,18472.000
06 mar 202488,0888,8487,5188,3087,53655.000
05 mar 202488,8189,2886,9487,4186,65382.100
04 mar 202486,6488,6686,6488,5887,81406.400
01 mar 202488,1388,1386,4787,0586,29606.400
29 feb 202489,0589,2187,7488,1187,34453.400
28 feb 202488,9689,5788,4588,4687,69257.500
27 feb 202489,0089,4088,6089,3188,53244.600
26 feb 202489,3489,5187,9888,5687,79552.900
23 feb 202489,7490,1189,1189,7588,97328.700
22 feb 202490,1390,1688,9189,4088,62466.800
21 feb 202489,5290,7588,8290,7389,94418.700
20 feb 202488,5989,8488,0988,9988,22577.400
16 feb 202488,7889,2587,7488,6787,90344.500
15 feb 202487,3488,9987,1388,9388,16506.500
14 feb 202486,8287,6286,4387,0686,30548.800
13 feb 202488,6189,3286,5186,9486,18400.300
12 feb 202489,7590,5789,4289,6688,88262.800
09 feb 202488,3590,0488,3589,5688,78266.600
08 feb 202489,1789,2388,0888,4087,63434.600
07 feb 202490,0990,0989,2289,5288,74212.800
06 feb 202489,5590,1189,5289,8689,08272.700
05 feb 202491,1491,2089,7689,7688,98166.400
02 feb 202492,2693,1591,3892,1791,37150.400
02 feb 20240.83 Dividendo
01 feb 202492,2794,5591,4194,4592,81219.500
31 ene 202494,1794,3692,4092,5890,97263.100
30 ene 202494,5294,5293,3493,5191,88243.500
29 ene 202492,7894,4892,5094,4492,80341.400
26 ene 202493,3293,3292,4492,5790,96265.400
25 ene 202492,8093,0691,8292,8391,21433.800
24 ene 202493,9494,1091,7291,7790,17491.200
23 ene 202493,3293,4692,6493,2091,58517.600
22 ene 202491,8993,1691,8993,0691,44686.500
19 ene 202492,5592,7491,5892,5090,89246.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...