Mercados españoles abiertos en 21 mins

iHeartMedia, Inc. (IHRT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,0600+0,0600 (+6,00%)
Al cierre: 04:00PM EDT
1,0400 -0,02 (-1,89%)
Después del cierre: 06:56PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 20241,00001,09001,00001,06001,06001.113.500
21 jun 20241,02001,08000,99001,00001,00003.596.400
20 jun 20241,10001,13001,00001,01001,01001.578.600
18 jun 20241,14001,17001,06001,08001,08001.580.800
17 jun 20241,21001,22001,09001,13001,13001.196.400
14 jun 20241,19001,25001,18001,21001,2100785.100
13 jun 20241,26001,31001,17001,22001,22001.256.300
12 jun 20241,31001,32001,19001,26001,26002.379.200
11 jun 20241,17001,31001,14001,28001,28001.540.000
10 jun 20241,26001,27001,11001,16001,16002.114.500
07 jun 20241,10001,28001,05001,25001,25002.620.400
06 jun 20241,02001,11001,01001,10001,10001.613.100
05 jun 20240,98001,05000,95001,03001,03001.805.000
04 jun 20240,98700,99800,93000,97000,9700539.700
03 jun 20240,94101,02000,93000,99200,9920986.500
31 may 20240,96201,06000,90000,92600,92603.452.100
30 may 20240,94001,01000,92000,93500,9350893.400
29 may 20240,85000,96800,84800,95600,95602.353.900
28 may 20240,85000,94900,81300,85900,85902.052.000
24 may 20240,90600,93800,81500,87000,87003.158.000
23 may 20241,02001,02000,89300,90600,90603.088.400
22 may 20241,09001,09000,98100,99700,99701.679.900
21 may 20241,12001,16001,07001,07001,0700902.100
20 may 20241,23001,23001,10001,15001,15001.899.400
17 may 20241,28001,34001,20001,21001,2100973.900
16 may 20241,23001,29001,20001,29001,29001.344.000
15 may 20241,26001,28501,13001,24001,24001.987.300
14 may 20241,29001,37001,15001,26001,26001.993.900
13 may 20241,36001,36001,17401,24001,24002.270.700
10 may 20241,46001,46001,29001,30001,30001.512.300
09 may 20241,82001,82001,36001,38001,38004.222.200
08 may 20242,24002,24002,12502,16002,1600668.600
07 may 20242,35002,42802,26002,27002,2700402.500
06 may 20242,27002,38002,26002,36002,3600643.000
03 may 20242,27002,34002,24002,25002,2500289.400
02 may 20242,19002,24002,11002,23002,2300855.000
01 may 20242,08002,22002,08002,15002,1500621.000
30 abr 20242,14002,14002,07002,10002,1000723.200
29 abr 20242,16002,22502,15002,17002,1700424.400
26 abr 20242,10002,18002,05502,14002,1400606.900
25 abr 20242,06002,14002,04502,10002,1000598.900
24 abr 20242,12002,19002,08002,11002,1100544.100
23 abr 20241,96002,14501,94002,12002,1200477.000
22 abr 20241,90001,95001,86001,94501,9450498.300
19 abr 20241,91001,94001,83501,90001,9000947.300
18 abr 20241,94001,96001,87001,93001,9300756.300
17 abr 20242,05002,17001,94001,95001,9500553.100
16 abr 20242,11002,11002,00002,03002,0300484.400
15 abr 20242,16002,18002,08002,11002,1100404.700
12 abr 20242,25002,26002,17002,18002,1800501.200
11 abr 20242,18002,27002,13002,26002,2600336.100
10 abr 20242,17002,30502,13002,18002,1800693.000
09 abr 20242,27002,34502,22502,33002,3300481.100
08 abr 20242,07002,27502,07002,25002,2500978.300
05 abr 20242,13002,13001,97002,05002,0500642.100
04 abr 20242,12002,21002,11002,13002,1300857.100
03 abr 20241,97002,10001,96502,09002,0900660.200
02 abr 20242,08002,08001,97002,00002,0000547.100
01 abr 20242,10002,13002,03002,12002,1200599.400
28 mar 20242,13002,16002,07502,09002,0900562.100
27 mar 20241,94002,16001,94002,14002,1400905.600
26 mar 20241,88001,96001,87001,93001,9300500.500
25 mar 20241,91001,95301,87001,87001,8700774.600
22 mar 20242,02002,10001,90001,91001,9100888.500
21 mar 20242,05002,15001,98502,01002,0100952.500
20 mar 20241,89002,07001,84502,01002,0100676.900
19 mar 20241,89001,92001,84001,89001,8900698.900
18 mar 20242,05002,05001,85001,88001,88001.269.200
15 mar 20242,10002,20002,04502,07002,07001.397.000
14 mar 20242,13002,23002,12002,12002,1200636.800
13 mar 20242,19002,28002,10502,16002,1600729.200
12 mar 20242,21002,22002,13002,21002,2100553.700
11 mar 20242,27002,38002,18002,19002,1900766.800
08 mar 20242,21002,32502,16202,30002,3000863.000
07 mar 20242,02002,19002,01002,16002,1600735.100
06 mar 20241,95002,05001,87002,01002,0100835.500
05 mar 20242,14002,14001,92001,93001,93001.487.100
04 mar 20242,37002,37002,04502,14002,14001.618.700
01 mar 20242,76002,80002,20002,26002,26002.239.600
29 feb 20242,40003,04002,36002,77002,77004.140.800
28 feb 20242,31002,34002,10502,27002,27001.331.000
27 feb 20242,38002,40502,28502,31002,3100775.700
26 feb 20242,26002,36002,24002,34002,3400572.200
23 feb 20242,37002,38002,20002,32002,3200593.900
22 feb 20242,38002,41002,28502,37502,3750676.400
21 feb 20242,55002,56502,32002,34502,3450528.400
20 feb 20242,63002,64002,55002,59002,5900445.000
16 feb 20242,66002,74002,56002,65002,6500670.400
15 feb 20242,59002,69502,46502,68002,6800773.000
14 feb 20242,74002,74002,49002,52002,5200822.300
13 feb 20242,59002,76502,56002,65002,6500980.400
12 feb 20242,79002,96002,75002,83002,8300766.800
09 feb 20242,45002,80002,43002,79002,79001.272.200
08 feb 20242,38002,47002,31002,46002,4600666.000
07 feb 20242,65002,65002,31002,41002,41001.145.900
06 feb 20242,67002,76402,63002,65002,6500420.000
05 feb 20242,80002,81502,69502,70002,7000490.800
02 feb 20242,83002,95002,72502,91002,9100753.200
01 feb 20242,76002,94002,72002,85002,8500655.600
31 ene 20242,84002,97002,71002,71002,7100725.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...