Mercado fechado

IAC/InterActiveCorp (IAC)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
86,62+2,55 (+3,03%)
No fechamento: 04:00PM EDT
86,62 0,00 (0,00%)
Pós-fechamento: 04:16PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de mai. de 202284,8387,1484,7586,6286,62300.800
26 de mai. de 202282,0084,8581,9484,0784,07281.500
25 de mai. de 202279,4381,5979,0581,2181,21452.200
24 de mai. de 202280,4081,0778,2279,7079,70562.300
23 de mai. de 202283,3484,3680,4482,7382,73402.100
20 de mai. de 202283,0083,6080,0582,9582,95414.100
19 de mai. de 202279,3982,9978,5181,3281,32383.500
18 de mai. de 202280,2481,8878,7279,2879,28661.600
17 de mai. de 202281,6683,2979,6582,1382,13406.200
16 de mai. de 202281,2583,5879,6080,0380,03375.100
13 de mai. de 202278,2183,1078,1981,5081,50514.000
12 de mai. de 202276,3978,0874,3276,8476,84911.800
11 de mai. de 202276,6181,6175,6177,4877,481.327.000
10 de mai. de 202275,3079,9773,9079,0979,091.558.500
09 de mai. de 202275,1076,4072,2972,6372,631.221.400
06 de mai. de 202280,3580,8175,7977,1677,16812.200
05 de mai. de 202285,3785,5280,4881,7881,78843.500
04 de mai. de 202283,2787,0880,8686,8586,85796.000
03 de mai. de 202284,0585,4383,0983,9483,94524.500
02 de mai. de 202282,6384,8181,5684,0584,05833.000
29 de abr. de 202287,0188,5682,6182,8882,88756.600
28 de abr. de 202287,1187,9884,0587,0687,061.627.600
27 de abr. de 202285,8687,9883,8284,8984,89799.800
26 de abr. de 202289,0189,5886,3186,5286,52601.600
25 de abr. de 202287,0890,2386,6889,5889,58575.200
22 de abr. de 202290,6991,8987,1187,2587,25427.700
21 de abr. de 202294,5295,4791,2891,4291,42503.600
20 de abr. de 202297,8697,8692,3392,9992,99492.900
19 de abr. de 202294,6198,3194,1297,1797,17288.600
18 de abr. de 202295,0996,7594,6295,4895,48259.700
14 de abr. de 2022100,44100,4495,8995,9595,95365.600
13 de abr. de 202298,64101,5795,73100,13100,13446.300
12 de abr. de 2022100,87101,9098,8499,7299,72597.900
11 de abr. de 2022100,37102,0697,4798,6098,60406.800
08 de abr. de 2022101,17103,14100,42101,99101,99385.800
07 de abr. de 202299,86101,8198,80101,36101,36619.400
06 de abr. de 2022100,60102,0897,70100,07100,07420.200
05 de abr. de 2022105,08105,08101,96102,55102,55341.200
04 de abr. de 2022101,81106,77101,44105,48105,48356.400
01 de abr. de 2022100,86103,38100,13101,23101,23331.600
31 de mar. de 2022102,60102,92100,11100,28100,28671.000
30 de mar. de 2022103,94105,43102,01102,36102,36383.000
29 de mar. de 2022103,66105,97102,80105,26105,26419.400
28 de mar. de 2022102,43103,7699,22101,33101,33394.500
25 de mar. de 2022100,34102,0098,23101,45101,45401.900
24 de mar. de 2022100,92101,3897,53100,34100,34412.600
23 de mar. de 2022102,43103,2499,1699,7499,74328.700
22 de mar. de 2022100,91104,58100,77103,30103,30438.000
21 de mar. de 2022103,96103,9699,12100,75100,75429.900
18 de mar. de 2022102,14105,60101,70105,06105,06690.600
17 de mar. de 202299,33103,9198,25103,46103,46515.100
16 de mar. de 202299,68102,9097,91100,39100,39701.600
15 de mar. de 202295,3097,9793,6097,8197,81428.800
14 de mar. de 202297,4299,8093,8594,6094,60770.400
11 de mar. de 2022104,51104,5198,0698,2998,29637.600
10 de mar. de 2022103,43104,54100,56103,81103,81472.900
09 de mar. de 2022104,49107,27103,00105,08105,08347.400
08 de mar. de 2022100,17104,3098,31101,90101,90457.600
07 de mar. de 2022100,64101,5796,74100,16100,161.351.300
04 de mar. de 2022105,67106,96100,47101,22101,22707.700
03 de mar. de 2022115,58115,77106,00106,45106,45713.700
02 de mar. de 2022116,54117,33113,25115,37115,37852.700
01 de mar. de 2022114,38117,84113,56115,39115,39968.400
28 de fev. de 2022112,06114,85110,64114,76114,76630.500
25 de fev. de 2022110,74112,92107,19112,90112,90686.100
24 de fev. de 2022101,90110,09101,90110,05110,05733.700
23 de fev. de 2022104,78108,57104,49105,92105,92756.400
22 de fev. de 2022107,47109,93103,09104,44104,44795.200
18 de fev. de 2022114,10114,62108,42109,55109,551.033.100
17 de fev. de 2022120,00120,64114,69115,01115,01943.800
16 de fev. de 2022131,00133,00120,82120,88120,881.020.300
15 de fev. de 2022134,25135,37132,40134,79134,79463.500
14 de fev. de 2022131,58136,26130,73131,68131,68378.800
11 de fev. de 2022134,63138,76132,43133,36133,36551.100
10 de fev. de 2022131,05135,75130,27133,27133,27429.000
09 de fev. de 2022132,38138,11130,71135,04135,04427.600
08 de fev. de 2022129,06132,03127,53130,17130,17413.100
07 de fev. de 2022132,54134,79128,90129,31129,31305.700
04 de fev. de 2022126,82133,46125,82132,04132,04359.300
03 de fev. de 2022128,27132,42126,27126,81126,81441.900
02 de fev. de 2022135,23136,63132,63133,23133,23397.800
01 de fev. de 2022137,68138,42132,70135,46135,46673.700
31 de jan. de 2022126,25137,44126,25136,54136,541.322.300
28 de jan. de 2022125,06125,43121,20125,17125,17455.600
27 de jan. de 2022130,36131,20124,10124,71124,71495.300
26 de jan. de 2022130,82135,17127,43128,64128,64646.700
25 de jan. de 2022126,78130,51123,92127,94127,941.181.400
24 de jan. de 2022124,29128,96120,57128,52128,52553.600
21 de jan. de 2022131,67133,42126,07127,06127,06530.600
20 de jan. de 2022133,80137,89133,00133,53133,53364.100
19 de jan. de 2022132,26134,17129,35131,80131,80468.900
18 de jan. de 2022130,25134,16129,97132,16132,16678.400
14 de jan. de 2022127,47131,95127,47131,38131,38435.000
13 de jan. de 2022139,59139,59129,37129,43129,43725.800
12 de jan. de 2022135,47138,73135,07138,43138,43536.400
11 de jan. de 2022130,00135,84129,79134,57134,571.039.400
10 de jan. de 2022130,65130,87125,48130,49130,49601.200
07 de jan. de 2022134,02134,02130,54131,23131,23496.600
06 de jan. de 2022132,08135,59129,57132,41132,41417.600
05 de jan. de 2022136,19140,77134,23134,44134,44609.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...