Mercado fechado

IAC Inc. (IAC)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
51,44+0,80 (+1,58%)
No fechamento: 04:00PM EDT
51,44 0,00 (0,00%)
Pós-fechamento: 04:46PM EDT
Período:
27 de jul. de 2023 - 27 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jul. de 202451,1251,6250,7151,4451,44290.100
25 de jul. de 202450,8251,8050,3650,6450,64350.400
24 de jul. de 202452,0052,3850,7950,9550,95345.100
23 de jul. de 202452,5453,3052,4152,4752,47454.700
22 de jul. de 202451,8652,8851,0452,7152,71626.300
19 de jul. de 202450,4051,8150,1751,6651,66640.600
18 de jul. de 202450,3451,4050,2650,5250,52776.300
17 de jul. de 202449,8450,9549,8050,3650,36538.600
16 de jul. de 202449,5050,5049,4050,2850,28558.300
15 de jul. de 202448,5649,2148,2449,1149,11556.000
12 de jul. de 202449,0149,3048,5048,6748,67424.100
11 de jul. de 202448,3649,0448,1648,8548,85433.700
10 de jul. de 202448,3748,5546,8847,5447,54569.200
09 de jul. de 202447,0749,0946,7748,2448,24718.300
08 de jul. de 202446,7446,7646,1146,6746,67754.000
05 de jul. de 202446,3446,7445,7646,4146,41997.900
03 de jul. de 202445,8346,6945,8346,4446,44611.700
02 de jul. de 202446,0546,4845,6045,8345,83579.500
01 de jul. de 202446,9047,3045,8145,9145,91586.300
28 de jun. de 202447,0247,2446,4646,8546,851.232.500
27 de jun. de 202446,5347,0446,3646,7546,75601.100
26 de jun. de 202446,0946,8746,0946,3646,36674.500
25 de jun. de 202446,8446,8446,0546,5946,59714.800
24 de jun. de 202447,2847,7146,7046,8746,87503.100
21 de jun. de 202446,4347,2646,2147,1947,191.251.700
20 de jun. de 202445,7646,7945,7646,5846,58605.200
18 de jun. de 202447,1147,3845,7346,0346,031.025.100
17 de jun. de 202447,7447,9046,6847,1547,15613.200
14 de jun. de 202448,3148,8247,5647,8047,80337.400
13 de jun. de 202449,7649,9848,5748,5948,59331.800
12 de jun. de 202450,1351,1149,3049,7749,77444.000
11 de jun. de 202448,9849,3548,5048,7248,72387.800
10 de jun. de 202449,4749,6048,7549,4749,47573.400
07 de jun. de 202449,4450,1449,4149,9349,93331.800
06 de jun. de 202449,3550,5949,2150,0750,07393.200
05 de jun. de 202448,8349,8748,1049,7449,74501.800
04 de jun. de 202449,7050,1048,4248,4948,49522.600
03 de jun. de 202450,3450,8749,4149,7549,75473.500
31 de mai. de 202448,9749,9148,8549,7949,79650.200
30 de mai. de 202448,7048,9248,3248,8848,88424.400
29 de mai. de 202448,9148,9548,2248,4048,40485.300
28 de mai. de 202449,7850,6249,6349,7449,74462.100
24 de mai. de 202449,5050,1549,1049,8049,80445.000
23 de mai. de 202450,3650,8549,0949,4649,46559.000
22 de mai. de 202450,8351,2150,3350,3950,39768.400
21 de mai. de 202453,4153,5651,0151,0751,07902.400
20 de mai. de 202455,0155,4952,7853,3953,391.109.300
17 de mai. de 202456,9257,1654,7655,1755,171.014.800
16 de mai. de 202457,4657,6056,5257,0257,02523.500
15 de mai. de 202458,2758,2956,7457,4557,45642.500
14 de mai. de 202456,7858,2156,5557,6657,66902.100
13 de mai. de 202455,5756,4755,3756,3156,31615.100
10 de mai. de 202455,3255,3254,8655,0755,07829.800
09 de mai. de 202455,5456,4255,1555,3255,321.038.900
08 de mai. de 202455,8556,8854,6055,0755,071.770.700
07 de mai. de 202455,9956,8555,5656,3556,351.646.400
06 de mai. de 202455,3155,8854,8355,7555,752.060.500
03 de mai. de 202453,9155,6553,3455,0755,0714.590.700
02 de mai. de 202452,1654,0750,6853,6653,664.934.100
01 de mai. de 202447,6548,6147,5347,8547,85597.600
30 de abr. de 202448,5048,8047,5447,5647,56546.400
29 de abr. de 202448,5849,1648,5048,9148,91503.400
26 de abr. de 202448,6349,1348,4448,6248,62555.700
25 de abr. de 202447,6248,7247,3648,1048,10563.000
24 de abr. de 202449,3449,3448,5249,1749,17518.300
23 de abr. de 202448,5349,3448,1349,1749,17449.600
22 de abr. de 202448,4348,7347,9048,4848,48423.200
19 de abr. de 202447,4448,1447,4448,0048,00386.900
18 de abr. de 202447,3148,2247,1547,5947,59348.500
17 de abr. de 202447,6847,6846,9547,0647,06382.400
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...