Mercado fechado

IAC Inc. (IAC)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
47,37-0,53 (-1,11%)
No fechamento: 04:00PM EDT
47,26 -0,11 (-0,23%)
Pós-fechamento: 04:10PM EDT
Período:
16 de abr. de 2023 - 16 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
16 de abr. de 202447,7047,8947,2447,3747,37375.200
15 de abr. de 202448,5049,2647,6747,9047,90576.200
12 de abr. de 202449,2449,2447,9248,1948,19740.200
11 de abr. de 202450,2250,4249,5049,5749,57596.300
10 de abr. de 202451,1851,1949,9050,0350,03511.100
09 de abr. de 202451,9454,0351,8352,1452,14845.700
08 de abr. de 202452,0852,6751,4251,4851,48466.500
05 de abr. de 202451,7052,2150,9252,1252,12527.900
04 de abr. de 202452,7653,8951,1451,8351,83712.300
03 de abr. de 202452,9552,9552,1552,6152,61875.200
02 de abr. de 202452,9053,1852,2152,6552,65542.700
01 de abr. de 202453,5953,7653,0553,4353,43344.100
28 de mar. de 202452,7353,6252,5253,3453,34468.400
27 de mar. de 202452,7653,3352,5052,8352,83601.700
26 de mar. de 202452,1553,4452,1552,5352,53581.800
25 de mar. de 202451,7452,2051,5951,9051,90313.000
22 de mar. de 202453,0053,1351,6751,9451,94479.300
21 de mar. de 202453,6053,6052,5252,6852,68490.000
20 de mar. de 202451,4653,2151,3853,1353,13503.600
19 de mar. de 202451,1751,8850,9451,5951,59406.100
18 de mar. de 202451,3552,3251,3151,6451,64481.300
15 de mar. de 202451,1151,3850,6751,2151,21635.500
14 de mar. de 202451,7051,7550,7251,1351,13553.000
13 de mar. de 202452,0052,5851,6251,7151,71468.100
12 de mar. de 202451,8652,5751,5252,3352,33477.100
11 de mar. de 202451,3852,2051,3851,9051,90549.200
08 de mar. de 202452,0053,1851,7151,7251,72419.600
07 de mar. de 202451,4852,4651,0551,9051,90390.200
06 de mar. de 202452,4152,5850,8351,4451,44440.500
05 de mar. de 202452,4253,0851,7652,0652,06627.000
04 de mar. de 202456,5356,7652,7952,8052,80998.900
01 de mar. de 202456,7357,2856,0556,9756,97517.300
29 de fev. de 202456,2156,9456,2056,8056,80439.800
28 de fev. de 202455,9456,4755,8655,9555,95332.900
27 de fev. de 202455,9756,5555,7756,5056,50395.900
26 de fev. de 202456,5156,7355,7055,7255,72371.700
23 de fev. de 202457,4557,7556,2556,6956,69447.600
22 de fev. de 202457,7858,1557,1457,6757,67600.900
21 de fev. de 202456,5657,3356,2557,2557,25583.800
20 de fev. de 202457,5058,2256,7057,1857,181.119.700
16 de fev. de 202455,6557,0655,1456,9956,99808.700
15 de fev. de 202454,4456,1253,6855,7755,77989.700
14 de fev. de 202454,0054,7452,2254,0454,041.319.900
13 de fev. de 202451,5051,9350,9251,1851,18747.300
12 de fev. de 202452,7153,7852,5052,9852,98663.100
09 de fev. de 202452,6053,0952,0852,9452,94399.700
08 de fev. de 202451,1152,7651,1052,6052,60422.800
07 de fev. de 202452,0052,2651,1851,2551,25500.500
06 de fev. de 202451,3252,7051,3252,1752,17374.400
05 de fev. de 202451,0551,4550,6651,2051,20369.600
02 de fev. de 202451,4351,9550,8951,2951,29437.400
01 de fev. de 202450,4451,5050,3351,5051,50366.500
31 de jan. de 202450,7451,8250,0350,2150,21365.900
30 de jan. de 202451,5951,6351,0351,1851,18364.100
29 de jan. de 202451,2552,2351,1951,9851,98306.500
26 de jan. de 202450,5951,5650,5951,0651,06354.300
25 de jan. de 202450,9051,0650,3350,5750,57459.000
24 de jan. de 202452,5052,5050,2950,3750,37472.700
23 de jan. de 202452,0952,5051,2551,7551,75324.700
22 de jan. de 202451,0252,3650,5451,4651,46542.200
19 de jan. de 202450,5850,8849,8750,4950,49495.000
18 de jan. de 202449,0050,2148,6550,1350,13711.100
17 de jan. de 202448,8949,4048,2948,6148,61548.200
16 de jan. de 202449,5949,9848,6449,7649,76723.500
12 de jan. de 202452,4652,6049,8949,9149,91816.500
11 de jan. de 202451,7852,2551,5151,8951,89514.100
10 de jan. de 202452,3152,6251,9352,0252,02388.500
09 de jan. de 202453,5753,5752,2552,3252,32665.300
08 de jan. de 202452,0053,8151,6453,6753,67525.200
05 de jan. de 202451,6453,0751,6452,0052,00595.800
04 de jan. de 202451,8952,1851,3352,0452,04917.300
03 de jan. de 202451,5252,4150,1952,0252,02725.900
02 de jan. de 202451,9152,7451,4452,3852,38643.800
29 de dez. de 202353,3153,4852,2252,3852,38363.700
28 de dez. de 202352,0953,3752,0953,2653,26469.700
27 de dez. de 202352,6652,9452,2052,3552,35318.400
26 de dez. de 202353,2453,4852,5052,6552,65312.900
22 de dez. de 202353,0353,5652,8553,0953,09408.800
21 de dez. de 202352,1553,4451,8952,9652,96720.700
20 de dez. de 202351,9552,6751,3251,5351,53621.900
19 de dez. de 202351,5752,2451,5751,9151,91528.000
18 de dez. de 202351,7151,8151,0351,3651,36504.100
15 de dez. de 202352,4352,7551,3051,5651,56635.900
14 de dez. de 202351,2352,6450,9952,4352,43698.000
13 de dez. de 202348,8350,3948,4750,3550,35675.400
12 de dez. de 202348,8049,2847,9548,7648,76590.900
11 de dez. de 202348,8649,5048,5748,9948,99713.400
08 de dez. de 202348,0049,3447,5849,0749,07652.000
07 de dez. de 202347,4248,3047,0747,9947,99524.900
06 de dez. de 202348,4848,7947,3347,3647,36436.000
05 de dez. de 202348,1948,5447,6447,8947,89437.600
04 de dez. de 202348,5548,9947,9448,6248,62747.900
01 de dez. de 202347,7548,9947,3048,9248,92705.100
30 de nov. de 202347,6348,0647,4547,8347,83645.300
29 de nov. de 202348,5748,9847,3047,5247,52771.400
28 de nov. de 202347,7548,1747,1248,1648,16472.600
27 de nov. de 202347,9748,7447,9047,9747,97573.100
24 de nov. de 202348,2648,7448,2148,4748,47279.000
22 de nov. de 202348,4748,9947,9748,4448,44356.900
21 de nov. de 202348,4048,4047,7848,0148,01619.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...