Mercados españoles cerrados en 3 hrs 39 min

InterDigital, Inc. (IDCC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
99,66+0,73 (+0,74%)
Al cierre: 04:00PM EDT
99,66 0,00 (0,00%)
Después del cierre: 04:05PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202499,05100,1398,7999,6699,66405.000
23 abr 202498,1199,5098,0398,9398,93487.700
22 abr 202497,2698,3796,4897,9097,90672.100
19 abr 202495,7096,8395,3696,6396,63407.500
18 abr 202496,0696,4595,4695,6695,66428.400
17 abr 202497,5597,9095,9296,0196,01535.000
16 abr 202496,4296,8495,3896,8096,80332.400
15 abr 202496,6997,2295,8896,4296,42428.400
12 abr 202496,7497,1595,9996,5596,55389.900
11 abr 202497,0098,1496,0097,6497,64426.900
10 abr 202496,0596,9995,7296,3996,39515.500
09 abr 202496,2197,9995,5597,4197,41503.300
09 abr 20240.4 Dividendo
08 abr 202496,2596,7495,5796,1495,74458.000
05 abr 202495,3396,6195,3395,8795,47334.900
04 abr 202496,5198,0095,7395,7895,382.014.100
03 abr 202495,7796,7895,4495,8495,44344.600
02 abr 202496,2997,3195,8496,5696,16612.800
01 abr 2024102,34102,3497,2097,3596,941.555.000
28 mar 2024106,32107,50106,26106,46106,02387.100
27 mar 2024105,75106,65105,75105,91105,47255.800
26 mar 2024105,26106,05104,97105,65105,21340.400
25 mar 2024104,74106,01104,43104,53104,10247.900
22 mar 2024105,20105,34104,60104,90104,46296.500
21 mar 2024105,00105,53104,25105,20104,76384.000
20 mar 2024102,48104,55102,11104,15103,72361.700
19 mar 2024103,17103,71102,46103,44103,01460.700
18 mar 2024103,95105,30102,99103,83103,40554.100
15 mar 2024103,03103,84101,90102,59102,163.591.300
14 mar 2024105,05105,33102,58103,75103,32645.400
13 mar 2024105,75105,99104,05104,72104,28319.600
12 mar 2024104,88105,56103,49105,21104,77351.600
11 mar 2024104,66105,23104,25104,83104,39295.600
08 mar 2024105,56107,00104,86105,25104,81386.400
07 mar 2024108,03108,21104,80105,56105,12387.300
06 mar 2024107,28108,08105,94107,31106,86359.700
05 mar 2024106,31106,70105,21105,78105,34539.100
04 mar 2024107,81108,60106,41106,64106,20287.400
01 mar 2024106,81108,25105,43107,30106,85523.500
29 feb 2024107,94108,41106,61107,02106,57583.700
28 feb 2024106,90108,66106,37106,65106,21297.200
27 feb 2024109,22109,67106,62107,47107,02329.300
26 feb 2024107,75109,12107,23108,41107,96307.100
23 feb 2024109,74109,95107,18107,89107,44332.200
22 feb 2024110,00110,62109,08109,28108,83353.000
21 feb 2024109,44109,84107,91108,84108,39787.800
20 feb 2024115,89115,89110,26110,76110,30949.100
16 feb 2024115,75119,86113,38117,19116,701.300.200
15 feb 2024112,75116,88106,42116,15115,671.977.000
14 feb 2024103,63105,09102,98104,63104,19711.400
13 feb 2024101,65102,71100,55102,58102,15435.900
12 feb 2024104,53104,94103,80104,13103,70266.500
09 feb 2024104,20104,77103,31103,96103,53232.100
08 feb 2024102,07104,00101,37103,97103,54295.300
07 feb 2024103,41103,66101,97102,48102,05175.300
06 feb 2024102,84103,34101,70102,99102,56333.400
05 feb 2024103,87104,34102,00102,91102,48300.600
02 feb 2024103,91105,47103,80104,69104,25222.100
01 feb 2024105,77106,95103,36104,75104,31332.900
31 ene 2024106,87107,65104,40105,05104,61433.800
30 ene 2024106,78107,99105,73107,53107,08454.000
29 ene 2024105,11107,09104,75106,80106,36221.200
26 ene 2024105,53105,98104,74105,33104,89190.700
25 ene 2024106,63106,63105,08105,37104,93293.900
24 ene 2024107,40107,71104,64105,15104,71240.300
23 ene 2024107,40107,87105,50106,04105,60359.500
22 ene 2024107,36108,21106,04107,05106,60586.900
19 ene 2024105,30106,57103,61106,42105,98381.500
18 ene 2024103,95105,22102,65104,78104,34355.900
17 ene 2024103,18104,40102,33102,92102,49360.800
16 ene 2024107,74108,21103,43103,86103,43592.100
12 ene 2024104,14104,23103,11103,36102,93199.300
11 ene 2024104,50104,96103,21103,76103,33214.300
10 ene 2024105,34105,34103,76104,35103,92241.400
09 ene 2024103,35105,88103,35104,87104,43244.100
09 ene 20240.4 Dividendo
08 ene 2024104,92105,60104,33105,50104,66434.400
05 ene 2024103,91104,79103,30104,33103,50204.600
04 ene 2024104,80105,69104,24104,43103,60223.600
03 ene 2024105,74106,52104,69104,73103,90347.500
02 ene 2024108,50108,50104,83106,26105,42335.300
29 dic 2023109,52110,04108,06108,54107,68285.400
28 dic 2023109,98110,28109,43109,43108,56148.400
27 dic 2023111,11111,55109,82110,42109,54187.100
26 dic 2023111,18111,79110,63111,33110,45158.600
22 dic 2023111,00111,67110,41110,56109,68202.000
21 dic 2023111,51111,51109,94111,10110,22267.500
20 dic 2023110,34111,48109,42109,98109,11420.200
19 dic 2023110,14111,10109,75110,20109,33301.600
18 dic 2023109,40109,97107,65109,28108,41403.900
15 dic 2023108,12109,81107,57109,30108,431.700.400
14 dic 2023106,97108,17106,49107,86107,00466.000
13 dic 2023105,50106,83104,25105,89105,05497.500
12 dic 2023106,85106,85104,32105,51104,67565.500
11 dic 2023106,47107,54105,51106,85106,00289.900
08 dic 2023105,82108,22105,82106,64105,79316.900
07 dic 2023104,00105,73103,16105,70104,86291.100
06 dic 2023104,66106,78103,18103,42102,60473.800
05 dic 2023101,68103,46101,35103,16102,34295.000
04 dic 2023100,58102,82100,38102,42101,61425.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...