Mercado fechará em 5 h 57 min

Angi Inc. (ANGI)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
2,5450+0,0050 (+0,20%)
A partir de 10:02AM EDT. Mercado aberto.
Período:
06 de mai. de 2023 - 06 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
06 de mai. de 20242,54002,56502,50002,54502,5450104.781
03 de mai. de 2024------
02 de mai. de 20242,23002,50002,22002,44002,44003.680.300
01 de mai. de 20242,10002,19002,06002,18002,1800784.600
30 de abr. de 20242,14002,19002,11002,11002,1100491.500
29 de abr. de 20242,17002,22002,14002,16002,1600403.700
26 de abr. de 20242,08002,21002,06002,17002,17001.213.500
25 de abr. de 20242,03002,08001,99002,06002,0600560.600
24 de abr. de 20242,09002,12002,04002,06002,0600589.400
23 de abr. de 20242,00002,13001,99002,09002,0900971.800
22 de abr. de 20242,01002,09002,01002,04002,0400529.100
19 de abr. de 20242,02002,08002,01002,02002,0200729.800
18 de abr. de 20242,02002,06001,96002,05002,0500919.700
17 de abr. de 20242,02002,09002,00002,01002,0100727.300
16 de abr. de 20242,05002,08001,99002,01002,0100906.100
15 de abr. de 20242,20002,28002,06002,07002,07001.622.700
12 de abr. de 20242,15002,16002,10002,16002,16001.024.200
11 de abr. de 20242,20002,23002,13002,15002,15001.074.800
10 de abr. de 20242,24002,25002,16002,19002,19001.053.800
09 de abr. de 20242,30002,36002,27002,30002,30001.701.000
08 de abr. de 20242,29002,38002,28002,30002,3000638.200
05 de abr. de 20242,25002,31002,22002,27002,27001.202.300
04 de abr. de 20242,38002,44002,28002,29002,29003.363.700
03 de abr. de 20242,46002,46002,35002,37002,37001.355.900
02 de abr. de 20242,55002,57002,46002,47002,4700703.500
01 de abr. de 20242,66002,66002,56002,58002,5800469.900
28 de mar. de 20242,57002,64002,57002,62002,6200780.700
27 de mar. de 20242,70002,70002,58002,59002,5900521.800
26 de mar. de 20242,68002,77002,66002,68002,6800710.600
25 de mar. de 20242,56002,69002,55002,66002,6600470.300
22 de mar. de 20242,78002,85002,55002,55002,5500797.000
21 de mar. de 20242,72002,78002,66002,77002,77001.221.800
20 de mar. de 20242,62002,70002,56002,68002,6800396.100
19 de mar. de 20242,60002,63002,49002,59002,5900361.100
18 de mar. de 20242,60002,63002,56002,59002,5900414.100
15 de mar. de 20242,62002,62002,46002,55002,5500548.000
14 de mar. de 20242,71002,71002,50002,52002,5200725.900
13 de mar. de 20242,81002,85002,70002,70002,7000686.800
12 de mar. de 20242,80002,80002,63002,68002,6800413.000
11 de mar. de 20242,69002,72002,61002,63002,6300338.100
08 de mar. de 20242,63002,77002,60002,69002,6900741.700
07 de mar. de 20242,57002,62002,53002,56002,5600444.900
06 de mar. de 20242,68002,70002,54002,60002,6000524.300
05 de mar. de 20242,83002,87002,59002,61002,6100763.000
04 de mar. de 20242,90002,93002,69002,70002,7000982.000
01 de mar. de 20242,91002,94002,83002,92002,9200571.000
29 de fev. de 20242,81002,89002,78002,87002,8700418.500
28 de fev. de 20242,85002,85002,75002,78002,7800385.000
27 de fev. de 20242,73002,87002,73002,84002,8400403.300
26 de fev. de 20242,82002,85002,72002,73002,7300539.200
23 de fev. de 20242,97003,00002,80002,81002,8100417.900
22 de fev. de 20243,03003,10002,97002,98002,9800525.900
21 de fev. de 20242,98003,01002,93003,00003,0000612.500
20 de fev. de 20242,96003,00002,92002,98002,9800868.500
16 de fev. de 20242,95003,09002,90002,99002,99001.191.500
15 de fev. de 20242,90002,99002,76002,94002,94001.413.600
14 de fev. de 20242,49003,01002,42002,89002,89003.372.100
13 de fev. de 20242,34002,48002,34002,43002,4300750.700
12 de fev. de 20242,50002,54002,48002,48002,4800728.200
09 de fev. de 20242,39002,47002,36002,47002,4700397.100
08 de fev. de 20242,39002,49002,33002,37002,3700781.800
07 de fev. de 20242,45002,45002,37002,38002,3800579.400
06 de fev. de 20242,34002,47002,34002,44002,4400421.600
05 de fev. de 20242,37002,39002,34002,34002,3400289.800
02 de fev. de 20242,40002,43002,36002,40002,4000349.900
01 de fev. de 20242,39002,47002,38002,42002,4200480.600
31 de jan. de 20242,41002,47002,37002,37002,3700871.800
30 de jan. de 20242,46002,48002,42002,45002,4500496.100
29 de jan. de 20242,40002,51002,38002,49002,4900611.000
26 de jan. de 20242,39002,52002,39002,42002,42001.298.100
25 de jan. de 20242,42002,43002,38002,40002,4000588.800
24 de jan. de 20242,42002,47002,35002,37002,37001.284.200
23 de jan. de 20242,33002,46002,32002,37002,37001.469.600
22 de jan. de 20242,17002,36002,17002,31002,3100726.200
19 de jan. de 20242,19002,26002,14002,17002,17001.275.600
18 de jan. de 20242,16002,22002,11002,19002,19001.155.200
17 de jan. de 20242,25002,29002,14002,14002,14001.237.500
16 de jan. de 20242,26002,30002,15002,30002,30001.580.200
12 de jan. de 20242,37002,42002,28002,28002,2800534.300
11 de jan. de 20242,38002,44002,30002,31002,3100651.300
10 de jan. de 20242,37002,41002,33002,38002,3800450.400
09 de jan. de 20242,38002,49002,38002,39002,3900759.500
08 de jan. de 20242,22002,43002,21002,41002,4100710.100
05 de jan. de 20242,30002,33002,23002,23002,2300397.700
04 de jan. de 20242,26002,34002,26002,31002,3100490.700
03 de jan. de 20242,34002,34002,25002,27002,2700678.200
02 de jan. de 20242,47002,48002,39002,40002,4000480.700
29 de dez. de 20232,53002,53002,49002,49002,4900579.700
28 de dez. de 20232,51002,59002,46002,53002,5300953.900
27 de dez. de 20232,61002,65002,50002,50002,5000645.900
26 de dez. de 20232,53002,60002,48002,58002,5800443.100
22 de dez. de 20232,56002,61002,51002,54002,5400536.300
21 de dez. de 20232,50002,61002,50002,56002,5600504.600
20 de dez. de 20232,47002,52002,44002,48002,4800865.500
19 de dez. de 20232,43002,50002,42002,45002,4500594.100
18 de dez. de 20232,46002,53002,43002,43002,4300600.800
15 de dez. de 20232,56002,57002,46002,48002,48001.217.000
14 de dez. de 20232,49002,60002,48002,53002,53001.654.100
13 de dez. de 20232,37002,46002,31002,44002,4400809.600
12 de dez. de 20232,38002,42002,32002,38002,38001.768.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...