Mercado fechado

IAC Inc. (IAC)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
56,47+3,48 (+6,57%)
No fechamento: 04:00PM EDT
55,62 -0,85 (-1,51%)
Pós-fechamento: 04:32PM EDT
Período:
28 de set. de 2021 - 28 de set. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
28 de set. de 202253,4256,4853,1856,4756,47684.350
27 de set. de 202253,5654,6952,2852,9952,99898.500
26 de set. de 202254,1155,6052,6252,8252,82849.900
23 de set. de 202254,9955,0552,6854,4754,47784.200
22 de set. de 202257,9158,1754,4555,5355,53979.600
21 de set. de 202261,0061,4457,9258,0258,02927.200
20 de set. de 202260,0461,6659,7660,5960,59881.800
19 de set. de 202260,0060,8559,4560,7660,76773.900
16 de set. de 202261,7561,7560,1560,5560,551.398.000
15 de set. de 202263,3864,7162,2862,5662,561.076.600
14 de set. de 202264,9464,9662,9063,7763,771.146.700
13 de set. de 202266,8267,0364,8664,9464,94584.600
12 de set. de 202269,8170,7869,0969,7769,77739.300
09 de set. de 202265,1969,0465,0569,0169,011.029.300
08 de set. de 202262,8164,6562,2664,4464,441.284.400
07 de set. de 202262,0064,2361,8363,8063,801.494.200
06 de set. de 202263,7164,2561,4362,0662,06584.800
02 de set. de 202264,8465,8863,3463,6763,67502.300
01 de set. de 202263,4764,4362,1664,2664,26545.200
31 de ago. de 202265,0466,2063,6664,2764,27567.500
30 de ago. de 202265,5866,0463,1763,8763,87533.200
29 de ago. de 202263,9065,4663,6664,5664,56678.100
26 de ago. de 202267,9468,1764,5164,9064,90507.300
25 de ago. de 202267,2568,1366,5467,8567,85695.700
24 de ago. de 202265,0067,4264,6966,9366,93619.100
23 de ago. de 202265,3066,2665,0065,0765,07727.100
22 de ago. de 202268,3268,4065,4965,5665,56841.000
19 de ago. de 202271,5372,0669,3269,3269,32454.800
18 de ago. de 202274,3474,3472,0873,0073,00605.300
17 de ago. de 202277,3077,5774,1174,1474,14533.100
16 de ago. de 202276,5078,7176,1778,4678,46629.600
15 de ago. de 202275,8277,0875,3376,9776,97486.200
12 de ago. de 202275,9476,4774,4776,1776,17468.200
11 de ago. de 202274,2579,5774,2375,1375,13681.200
10 de ago. de 202276,0777,5873,0473,6173,611.088.700
09 de ago. de 202276,9178,6176,0778,0478,04544.800
08 de ago. de 202277,6979,7177,3378,1878,18603.400
05 de ago. de 202274,0477,5173,6977,3477,34512.500
04 de ago. de 202274,8575,9974,1675,9275,92512.900
03 de ago. de 202273,7475,9273,7474,6374,63388.500
02 de ago. de 202270,2973,8970,2873,4373,43622.400
01 de ago. de 202268,0070,6967,2270,4870,48571.700
29 de jul. de 202268,8168,9967,3568,5068,50745.900
28 de jul. de 202268,9070,4866,5968,5768,57572.700
27 de jul. de 202268,3369,3867,5169,0469,04762.000
26 de jul. de 202271,6671,6667,0067,0667,06725.300
25 de jul. de 202274,3274,3272,3672,6172,61515.400
22 de jul. de 202275,0175,3173,3174,3274,32551.200
21 de jul. de 202276,0076,2774,4375,9175,91468.200
20 de jul. de 202273,3575,0572,7675,0275,02583.400
19 de jul. de 202271,5573,0670,9072,5972,59632.300
18 de jul. de 202271,7173,0669,8169,9969,99567.700
15 de jul. de 202269,0171,0768,8470,9970,99568.500
14 de jul. de 202271,8672,0068,1068,2068,20990.600
13 de jul. de 202273,5073,9372,4972,9072,90326.600
12 de jul. de 202275,2076,6874,2274,8174,81282.500
11 de jul. de 202278,1478,2274,9875,3075,30333.700
08 de jul. de 202278,4880,0877,5078,8078,80329.600
07 de jul. de 202280,2281,6679,8680,0080,00376.900
06 de jul. de 202280,8681,1379,0179,8279,82495.900
05 de jul. de 202275,1380,6474,0780,5980,59410.700
01 de jul. de 202275,9877,1975,1176,7476,74381.600
30 de jun. de 202277,1577,6474,8275,9775,97403.000
29 de jun. de 202278,9079,2777,4878,3878,38326.400
28 de jun. de 202281,6981,9878,5678,9978,99298.700
27 de jun. de 202284,3085,0481,2381,6081,60348.500
24 de jun. de 202282,0083,9781,6683,9083,90969.700
23 de jun. de 202278,3981,0078,1280,5680,56543.200
22 de jun. de 202275,5978,4675,5977,9677,96573.900
21 de jun. de 202278,3280,0877,2377,2677,26609.100
17 de jun. de 202276,6979,3276,2577,3277,321.214.700
16 de jun. de 202277,0378,0574,7275,7475,74792.200
15 de jun. de 202279,6081,3978,7879,8979,89575.300
14 de jun. de 202277,7380,0177,7378,8478,84431.000
13 de jun. de 202280,8880,8876,4576,8476,84670.100
10 de jun. de 202282,5384,1281,4782,9882,98386.800
09 de jun. de 202287,1187,1784,8685,0085,00406.300
08 de jun. de 202287,7889,5587,2088,3688,36263.100
07 de jun. de 202286,2089,2885,8388,3488,34411.700
06 de jun. de 202290,1090,6887,3187,9887,98406.000
03 de jun. de 202288,6189,5586,5587,8987,89432.700
02 de jun. de 202286,5590,5786,5590,1190,11373.000
01 de jun. de 202286,3688,1385,1487,3787,37487.600
31 de mai. de 202286,2686,5184,4285,3085,30483.100
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...