Mercado fechado

IAC Inc. (IAC)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
48,40-1,34 (-2,69%)
No fechamento: 04:00PM EDT
48,20 -0,20 (-0,41%)
Pós-fechamento: 05:37PM EDT
Período:
29 de mai. de 2023 - 29 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
29 de mai. de 202448,9148,9548,2248,4048,40482.115
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
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...