Mercado fechado

Installed Building Products, Inc. (IBP)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
209,01+1,76 (+0,85%)
No fechamento: 04:00PM EDT
209,01 0,00 (0,00%)
Pós-fechamento: 05:50PM EDT
Período:
23 de mai. de 2023 - 23 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de mai. de 2024208,71211,04203,44209,01209,01204.800
22 de mai. de 2024210,41211,15205,88207,25207,25265.200
21 de mai. de 2024212,73213,01208,80211,07211,07457.700
20 de mai. de 2024212,50215,24208,20213,12213,12281.600
17 de mai. de 2024217,69219,15209,27211,83211,83464.300
16 de mai. de 2024231,41231,41216,49216,97216,97616.500
15 de mai. de 2024237,35238,50232,75233,41233,41296.100
14 de mai. de 2024231,46232,46227,77231,62231,62246.300
13 de mai. de 2024233,72234,71228,23228,23228,23290.200
10 de mai. de 2024236,75237,04231,48233,65233,65259.300
09 de mai. de 2024232,00243,55230,59236,78236,78388.700
08 de mai. de 2024234,42238,86230,28232,00232,00577.000
07 de mai. de 2024248,27249,79236,21236,93236,93651.200
06 de mai. de 2024247,51251,44246,15249,06249,06240.300
03 de mai. de 2024252,33257,45243,44243,70243,70223.700
02 de mai. de 2024242,05247,05233,44244,69244,69276.900
01 de mai. de 2024236,23249,49233,84240,55240,55238.200
30 de abr. de 2024240,41241,60235,43235,73235,73207.100
29 de abr. de 2024241,77243,41239,22243,39243,39196.600
26 de abr. de 2024237,98242,65237,79239,66239,66201.400
25 de abr. de 2024227,16237,17222,63235,22235,22236.500
24 de abr. de 2024238,80241,99233,25235,25235,25250.900
23 de abr. de 2024224,54238,44221,37237,99237,99269.800
22 de abr. de 2024223,53225,31219,92223,43223,43176.800
19 de abr. de 2024224,24227,44218,89221,34221,34293.600
18 de abr. de 2024229,01230,98223,99224,59224,59253.100
17 de abr. de 2024230,26230,82223,10224,35224,35310.300
16 de abr. de 2024233,93233,93218,41226,25226,25539.100
15 de abr. de 2024240,70242,19236,20237,25237,25239.500
12 de abr. de 2024240,46243,99237,38240,76240,76187.200
11 de abr. de 2024241,79244,21240,38242,85242,85341.900
10 de abr. de 2024240,81248,02239,14240,32240,32629.500
09 de abr. de 2024256,76257,69246,78254,36254,36298.800
08 de abr. de 2024260,38260,69255,48255,84255,84175.800
05 de abr. de 2024253,11258,73253,11258,28258,28215.200
04 de abr. de 2024262,61263,74250,61251,44251,44188.400
03 de abr. de 2024250,78259,83250,78259,46259,46200.200
02 de abr. de 2024252,17253,51247,53253,15253,15298.400
01 de abr. de 2024261,18263,76256,82257,25257,25220.400
28 de mar. de 2024256,81261,49256,26258,73258,73254.800
27 de mar. de 2024257,17257,90253,44255,38255,38182.800
26 de mar. de 2024257,88259,75253,91255,34255,34210.800
25 de mar. de 2024257,49260,89255,96255,98255,98163.700
22 de mar. de 2024257,65259,83255,34258,00258,00256.700
21 de mar. de 2024250,95260,17250,23257,30257,30298.300
20 de mar. de 2024241,66249,30239,46246,74246,74200.600
19 de mar. de 2024239,89243,67236,87241,90241,90175.500
18 de mar. de 2024241,00242,99237,38240,16240,16161.400
15 de mar. de 2024238,29242,01237,73239,21239,21669.100
14 de mar. de 2024239,49240,54234,24239,72239,72246.800
14 de mar. de 20241.95 Dividendo
13 de mar. de 2024240,93244,87240,14242,09240,14228.200
12 de mar. de 2024236,77241,97234,89240,48238,54140.800
11 de mar. de 2024236,74237,19232,24236,63234,72166.400
08 de mar. de 2024242,19246,28237,20237,86235,94212.600
07 de mar. de 2024237,25242,42236,87241,32239,38210.700
06 de mar. de 2024237,38238,81233,43235,05233,16428.900
05 de mar. de 2024242,21247,98234,10234,30232,41381.100
04 de mar. de 2024243,08246,78240,20241,10239,16226.300
01 de mar. de 2024237,77242,52237,16242,10240,15230.900
29 de fev. de 2024237,30239,85234,96238,93237,01234.800
28 de fev. de 2024233,27236,56231,00234,94233,05294.000
27 de fev. de 2024238,62239,54233,35238,04236,12297.900
26 de fev. de 2024233,38236,86232,85236,08234,18322.900
23 de fev. de 2024225,48236,72224,24234,09232,20427.600
22 de fev. de 2024213,74229,71212,59223,05221,25570.200
21 de fev. de 2024206,99207,75200,67202,55200,92308.500
20 de fev. de 2024203,02206,19201,66205,96204,30254.700
16 de fev. de 2024208,93212,05205,97206,48204,82194.100
15 de fev. de 2024214,37214,37209,67212,85211,14211.000
14 de fev. de 2024209,07212,75204,07212,22210,51277.200
13 de fev. de 2024200,30207,15198,71204,73203,08283.400
12 de fev. de 2024207,60213,72207,59212,05210,34174.900
09 de fev. de 2024204,92209,02203,81206,75205,08163.500
08 de fev. de 2024200,98205,95200,98205,44203,79193.300
07 de fev. de 2024198,07201,40197,34199,43197,82189.900
06 de fev. de 2024194,76197,30193,05196,61195,03191.000
05 de fev. de 2024198,90199,07191,56194,37192,80209.100
02 de fev. de 2024197,23203,01195,23201,84200,21176.600
01 de fev. de 2024199,82202,01196,70200,74199,12246.300
31 de jan. de 2024195,96198,61193,50194,85193,28336.900
30 de jan. de 2024196,19199,82196,19197,23195,64330.500
29 de jan. de 2024190,00197,06189,16196,33194,75319.800
26 de jan. de 2024186,62189,76186,08189,66188,13289.800
25 de jan. de 2024186,72187,43184,48186,65185,15229.600
24 de jan. de 2024190,95191,70181,61182,91181,44262.400
23 de jan. de 2024195,84198,43188,07189,28187,76240.600
22 de jan. de 2024194,46199,15194,21198,28196,68412.700
19 de jan. de 2024188,96193,05187,76191,66190,12201.800
18 de jan. de 2024186,73188,97185,42188,17186,65278.800
17 de jan. de 2024182,86183,66179,89183,43181,95127.900
16 de jan. de 2024184,79185,55181,53185,11183,62236.200
12 de jan. de 2024186,71186,91183,25186,66185,16237.400
11 de jan. de 2024184,67185,84182,07185,04183,55153.700
10 de jan. de 2024183,42186,74183,38185,58184,09163.300
09 de jan. de 2024177,50182,55177,50182,13180,66300.000
08 de jan. de 2024178,95180,19177,00180,18178,73237.600
05 de jan. de 2024169,73175,53168,08174,26172,86272.100
04 de jan. de 2024172,67173,97170,48171,58170,20190.500
03 de jan. de 2024176,77177,26173,03174,58173,17181.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...