Mercado fechado

International Game Technology PLC (IGT)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
20,64-0,54 (-2,55%)
No fechamento: 04:00PM EDT
20,45 -0,19 (-0,92%)
Pós-fechamento: 07:52PM EDT
Período:
23 de jul. de 2023 - 23 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de jul. de 202421,1321,2220,4520,6420,642.100.792
22 de jul. de 202420,6721,1820,5121,1821,181.136.600
19 de jul. de 202420,8020,9420,5420,6220,621.698.500
18 de jul. de 202421,5621,6820,7920,8520,85914.800
17 de jul. de 202421,4121,8821,4021,5821,581.169.600
16 de jul. de 202421,2021,5421,0221,5321,531.276.100
15 de jul. de 202420,8421,2420,6421,1521,151.018.500
12 de jul. de 202420,7020,8620,2620,8520,851.586.600
11 de jul. de 202420,4620,5720,2520,4620,461.114.100
10 de jul. de 202419,9420,1219,8520,0420,04533.900
09 de jul. de 202419,8920,0919,8019,8419,84630.500
08 de jul. de 202420,0020,2019,9520,0020,00722.600
05 de jul. de 202419,9720,3819,8720,0020,00717.500
03 de jul. de 202420,1720,3519,9619,9819,98389.500
02 de jul. de 202420,0420,3119,8620,1620,161.013.300
01 de jul. de 202420,5720,6319,8319,9919,991.258.600
28 de jun. de 202420,2920,6320,1920,4620,466.229.800
27 de jun. de 202420,0620,1519,9220,0820,081.345.600
26 de jun. de 202420,1120,1619,9720,0020,00988.200
25 de jun. de 202420,3020,3720,0620,2320,23852.100
24 de jun. de 202420,4220,6720,2420,3020,301.163.600
21 de jun. de 202420,4120,6920,3720,4220,421.618.700
20 de jun. de 202420,2320,7020,2320,4120,41576.100
18 de jun. de 202420,3020,5020,1820,3120,31763.200
17 de jun. de 202420,1920,4420,1820,3020,30682.700
14 de jun. de 202420,5820,7720,2020,2920,29946.900
13 de jun. de 202421,5921,7720,8220,8520,851.379.700
12 de jun. de 202422,0222,1921,6521,6521,651.327.100
11 de jun. de 202421,0721,4120,9421,4121,41790.900
10 de jun. de 202420,8221,2320,5221,1621,16875.600
07 de jun. de 202420,7821,0820,7021,0621,06810.600
06 de jun. de 202420,6621,1720,5921,0321,031.161.000
05 de jun. de 202420,7820,9020,6820,9020,901.342.100
04 de jun. de 202419,8320,8019,8120,7720,771.250.700
03 de jun. de 202419,9120,1519,6420,0020,001.483.500
31 de mai. de 202419,7820,1619,7219,7419,741.392.300
30 de mai. de 202419,5419,7619,2619,6519,651.624.900
30 de mai. de 20240.2 Dividendo
29 de mai. de 202418,9919,3718,9019,1018,901.221.100
28 de mai. de 202419,7519,9319,1419,2419,041.387.100
24 de mai. de 202419,6619,9119,5619,6719,461.013.900
23 de mai. de 202420,3020,4919,4819,6219,411.034.600
22 de mai. de 202420,5820,6420,2620,3520,14856.700
21 de mai. de 202420,2720,9820,2720,7620,541.005.300
20 de mai. de 202420,3420,5820,2020,3220,11597.300
17 de mai. de 202420,7020,7020,2220,2420,03575.300
16 de mai. de 202420,6220,8220,4820,7020,48803.100
15 de mai. de 202420,8720,9020,0920,5520,331.067.600
14 de mai. de 202420,7822,2220,4720,6020,381.430.300
13 de mai. de 202420,3320,3619,9720,0219,811.217.800
10 de mai. de 202420,1620,1619,8120,1119,90802.600
09 de mai. de 202420,1620,2519,8720,1019,891.009.600
08 de mai. de 202420,0620,2019,8620,1019,89956.400
07 de mai. de 202419,8020,3619,7720,2220,011.087.100
06 de mai. de 202420,2820,3019,7619,8219,611.134.900
03 de mai. de 202420,2720,3820,0020,0519,84813.700
02 de mai. de 202420,2520,2919,7919,9219,71616.500
01 de mai. de 202419,7320,2019,4819,9019,691.449.100
30 de abr. de 202420,2020,2019,5919,7419,531.467.900
29 de abr. de 202420,5320,6520,2720,4020,19783.300
26 de abr. de 202420,2720,4220,0220,3020,09985.700
25 de abr. de 202420,4020,4420,1320,2620,05632.000
24 de abr. de 202420,5620,6620,2620,5420,32796.000
23 de abr. de 202420,3320,6320,2420,5120,301.284.400
22 de abr. de 202420,3220,4820,1120,4320,22628.300
19 de abr. de 202419,8820,2219,8820,2019,991.312.400
18 de abr. de 202420,0120,0819,7720,0019,791.057.800
17 de abr. de 202420,3820,5019,9219,9819,771.800.800
16 de abr. de 202419,7020,5219,5420,2320,021.231.900
15 de abr. de 202420,0020,2519,7019,8219,611.018.500
12 de abr. de 202420,5620,6719,9619,9819,771.171.700
11 de abr. de 202420,8020,9920,5920,8020,581.684.300
10 de abr. de 202421,0621,1420,5920,7820,561.269.300
09 de abr. de 202421,5521,7421,2521,5421,312.071.800
08 de abr. de 202421,4421,5721,3221,3821,16927.300
05 de abr. de 202421,4121,6121,2121,2521,031.399.700
04 de abr. de 202422,1922,2121,1921,2120,991.465.800
03 de abr. de 202421,4822,1821,4822,0321,801.089.100
02 de abr. de 202421,8322,0721,5221,6521,421.483.600
01 de abr. de 202422,5022,6421,9422,0021,77799.000
28 de mar. de 202422,0322,8722,0122,5922,351.216.800
27 de mar. de 202421,5322,1721,5122,1621,931.041.300
26 de mar. de 202421,8321,8321,3121,3521,13646.600
25 de mar. de 202421,4021,7421,2621,5421,31841.200
25 de mar. de 20240.2 Dividendo
22 de mar. de 202422,0322,1321,3821,5421,12923.800
21 de mar. de 202422,1822,5921,8722,1921,751.648.100
20 de mar. de 202420,6122,0820,5422,0221,592.761.800
19 de mar. de 202420,3120,8420,2120,7420,331.812.600
18 de mar. de 202420,6020,6619,9620,3019,903.413.400
15 de mar. de 202420,6221,0120,4420,5420,143.174.500
14 de mar. de 202421,4221,5420,4520,7520,344.580.100
13 de mar. de 202423,0023,6021,6721,7421,313.768.500
12 de mar. de 202424,7924,7923,3923,5823,122.030.500
11 de mar. de 202424,9825,2924,9625,1524,661.180.000
08 de mar. de 202425,3725,6324,7725,0824,591.284.800
07 de mar. de 202424,8625,5124,8625,1624,671.163.400
06 de mar. de 202425,0225,0224,3624,7324,241.180.600
05 de mar. de 202424,2525,4623,8424,6824,192.801.500
04 de mar. de 202426,1626,4424,2624,3823,902.226.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...