Mercados españoles cerrados

IDT Corporation (IDT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
36,15-0,16 (-0,44%)
Al cierre: 04:00PM EDT
36,15 0,00 (0,00%)
Después del cierre: 05:29PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202436,3036,4135,6736,1536,1544.860
25 abr 202436,2636,8136,1836,3136,3158.800
24 abr 202436,9236,9336,4636,5936,5953.300
23 abr 202437,1037,3336,7936,9736,9758.700
22 abr 202436,9137,0036,4436,8836,8849.600
19 abr 202435,8136,7335,6136,6836,6869.200
18 abr 202435,7636,5335,7635,9335,9353.900
17 abr 202436,3236,6435,7535,7735,7761.500
16 abr 202436,7536,7536,2136,2536,2558.800
15 abr 202436,9537,1136,3336,7236,7253.200
12 abr 202437,0137,5636,5736,9436,9451.500
11 abr 202436,5037,2436,4537,2237,2265.300
10 abr 202436,5036,6836,1636,5236,5264.700
09 abr 202436,9237,0036,3636,9536,9572.800
08 abr 202436,7537,1136,5337,0537,05140.800
05 abr 202437,4337,6936,9236,9936,9949.100
04 abr 202437,7437,9137,1837,2037,2064.800
03 abr 202436,9837,8836,6537,4037,4058.100
02 abr 202437,9338,2136,4937,2537,2585.100
01 abr 202437,7538,3837,1338,2638,2683.700
28 mar 202438,0338,4037,7537,8137,8164.700
27 mar 202438,4038,4537,8637,8737,8751.900
26 mar 202438,0638,4837,6338,1738,1792.400
25 mar 202438,1938,3537,5037,7437,7455.000
22 mar 202438,3038,6838,0338,2138,2144.100
21 mar 202438,1138,5537,8938,1738,1780.800
20 mar 202437,8838,4037,5038,1438,1463.900
19 mar 202438,1038,3237,1937,9737,9775.100
18 mar 202437,7238,3137,4237,9937,99105.000
18 mar 20240.05 Dividendo
15 mar 202437,6738,2737,5937,9937,94162.000
14 mar 202438,1838,1837,4737,9037,8552.100
13 mar 202438,1038,5937,6438,0337,9877.800
12 mar 202437,7038,4137,2538,4138,3671.000
11 mar 202437,1037,7837,0337,7037,65138.000
08 mar 202436,0137,4735,7437,3837,33106.400
07 mar 202438,3538,5335,3736,4536,40213.300
06 mar 202437,3037,4537,0237,1937,1472.700
05 mar 202436,9837,7036,9037,0537,0076.900
04 mar 202437,5637,6936,6336,9236,8784.100
01 mar 202437,1338,0436,9037,6237,5791.400
29 feb 202437,3837,4736,9837,2137,1690.000
28 feb 202437,1537,5336,8637,3437,2966.100
27 feb 202436,6937,4736,5437,3737,3256.700
26 feb 202435,7636,7935,7636,6536,6072.500
23 feb 202435,6435,9935,6435,9135,8645.900
22 feb 202435,3535,8734,1535,6635,6189.800
21 feb 202435,2335,5335,0035,4835,4342.300
20 feb 202435,4635,9835,2735,4435,3959.300
16 feb 202435,7836,3035,4535,6735,6260.000
15 feb 202435,6736,0034,9335,9535,9074.600
14 feb 202435,2335,7935,1935,6735,6262.800
13 feb 202435,0135,8034,7634,8934,8494.100
12 feb 202435,4635,7335,0835,5635,5150.500
09 feb 202434,9035,6634,6035,4335,3849.900
08 feb 202434,5034,9134,3534,6834,6346.100
07 feb 202434,5735,0634,5234,9134,8648.800
06 feb 202435,5735,5834,1934,6734,6265.300
05 feb 202435,3535,6635,1735,4835,4368.700
02 feb 202435,2935,8734,7335,6235,5753.900
01 feb 202434,7835,6634,6835,5135,4663.000
31 ene 202435,3635,4434,5834,5834,5375.900
30 ene 202435,0135,3134,4835,3035,2557.500
29 ene 202434,9935,2034,5235,1835,1350.200
26 ene 202434,5435,1034,5235,0434,9948.300
25 ene 202434,2034,4234,0034,3434,2956.800
24 ene 202434,7434,7433,8234,0233,9854.100
23 ene 202434,5734,7734,2734,3834,3386.400
22 ene 202433,0534,3633,0534,3234,2762.000
19 ene 202433,8133,9932,7733,0533,0189.100
18 ene 202432,9933,6932,8933,6533,6162.700
17 ene 202432,6332,9832,4932,9132,87109.300
16 ene 202432,4932,9332,0832,9032,8665.400
12 ene 202433,0233,0232,4832,5832,5460.600
11 ene 202433,3433,5232,6732,6932,6594.700
10 ene 202432,8533,5732,3233,4533,4171.900
09 ene 202433,2433,2432,4232,9932,9583.000
08 ene 202433,6333,8433,4233,4533,4165.700
05 ene 202433,7533,9533,4833,5033,4699.000
04 ene 202433,5834,1733,5833,9933,9569.300
03 ene 202433,4834,0633,4833,5633,5290.200
02 ene 202433,9733,9733,4633,7133,67112.000
29 dic 202333,6634,1133,6134,0934,0570.200
28 dic 202333,6133,9933,6133,7533,7159.800
27 dic 202333,9333,9333,6233,7433,7045.000
26 dic 202333,8334,1433,6633,9933,9554.000
22 dic 202333,9334,2233,6833,8633,8266.500
21 dic 202334,0034,0033,6333,8433,8056.400
20 dic 202334,1034,4433,6633,7533,71103.400
19 dic 202333,7334,1833,2634,0934,05154.200
18 dic 202333,0333,3832,4533,3733,33191.600
15 dic 202332,8133,0632,6032,8432,80277.900
14 dic 202332,1132,7431,9732,6632,62230.100
13 dic 202331,4232,2131,2032,1132,07193.200
12 dic 202331,5031,6431,3031,5431,50108.200
11 dic 202331,0331,8031,0031,5831,5489.900
08 dic 202330,7131,2030,3330,8830,84120.700
07 dic 202331,1631,3330,5130,9030,8694.500
06 dic 202329,9530,9729,8630,9530,91119.200
05 dic 202330,0030,7727,0929,7829,74196.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...