IGT - International Game Technology PLC

NYSE - NYSE Preço Adiado. Moeda em USD.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
09 de jun. de 202331,5031,8430,6330,6930,693.183.000
08 de jun. de 202330,0031,6829,8531,5031,505.811.600
07 de jun. de 202327,0227,6126,9727,5727,571.231.000
06 de jun. de 202325,6727,1325,6726,9226,921.162.100
05 de jun. de 202325,9726,0625,5525,7525,75611.800
02 de jun. de 202325,5826,1025,4026,0826,081.010.500
01 de jun. de 202324,6725,4424,5425,1025,101.101.100
31 de mai. de 202324,4524,6024,0524,5324,531.728.900
30 de mai. de 202324,9725,1424,4424,4524,451.220.200
26 de mai. de 202324,6924,9124,4224,8924,891.269.400
25 de mai. de 202324,5624,9224,3524,6424,641.689.900
24 de mai. de 202324,5024,6524,1924,5924,591.453.700
24 de mai. de 20230.2 Dividendo
23 de mai. de 202325,9426,0124,7124,9624,761.752.600
22 de mai. de 202326,1026,3425,9326,1525,94955.600
19 de mai. de 202326,3826,3825,7026,0025,791.208.600
18 de mai. de 202325,8226,3025,7626,2926,081.053.500
17 de mai. de 202325,6626,0625,5225,9525,74807.800
16 de mai. de 202326,0426,2425,2425,4625,261.609.500
15 de mai. de 202326,3126,4325,8726,2025,991.495.500
12 de mai. de 202326,2026,5425,8426,1425,932.665.400
11 de mai. de 202326,3526,6226,0126,2226,011.389.800
10 de mai. de 202327,3027,3524,7725,8625,652.850.300
09 de mai. de 202327,4027,9126,7626,9626,742.217.700
08 de mai. de 202327,7027,8727,0327,4027,181.262.300
05 de mai. de 202326,4427,6626,3527,4927,271.281.700
04 de mai. de 202327,1727,1825,7425,8225,611.841.400
03 de mai. de 202327,7627,9727,1227,1826,961.403.600
02 de mai. de 202328,5328,5327,1827,7627,541.453.100
01 de mai. de 202328,2228,8528,2228,6528,421.666.900
28 de abr. de 202327,3328,3127,1428,1427,911.665.600
27 de abr. de 202327,1827,5626,8727,5127,291.732.900
26 de abr. de 202328,2528,2726,9227,0826,861.511.600
25 de abr. de 202328,2428,6327,8928,1427,911.188.600
24 de abr. de 202328,6028,9828,1528,4928,262.061.500
21 de abr. de 202327,5328,8127,3728,6528,421.750.100
20 de abr. de 202328,0528,1127,2827,6427,421.465.400
19 de abr. de 202327,9428,0227,5027,6827,463.735.400
18 de abr. de 202327,9928,6527,8828,1327,901.803.800
17 de abr. de 202327,4827,9527,4227,9327,711.016.300
14 de abr. de 202326,9827,4526,9427,3627,14922.200
13 de abr. de 202326,8927,1426,8126,9826,76734.400
12 de abr. de 202327,2727,4226,5726,6426,43617.000
11 de abr. de 202326,8327,0926,7326,8526,63765.400
10 de abr. de 202325,9826,9725,9626,8326,621.037.600
06 de abr. de 202326,0926,3425,7626,0125,80826.600
05 de abr. de 202326,2926,2925,8826,0025,79769.200
04 de abr. de 202326,8426,8425,9926,4026,19692.700
03 de abr. de 202326,8227,1026,3926,7226,511.118.200
31 de mar. de 202326,0726,8926,0726,8026,591.971.300
30 de mar. de 202326,2326,4325,7825,8425,63501.500
29 de mar. de 202325,4325,9725,3025,9125,70687.900
28 de mar. de 202325,1225,3724,8925,0124,81507.200
27 de mar. de 202325,3525,5824,8225,1224,92557.200
24 de mar. de 202324,6325,0423,9124,9924,79946.900
23 de mar. de 202325,2825,6224,6024,9524,75920.200
22 de mar. de 202325,9025,9024,9124,9224,721.518.100
21 de mar. de 202326,0726,4525,8125,8425,631.207.100
20 de mar. de 202325,2825,9325,1425,4525,251.538.800
17 de mar. de 202324,7625,1724,4125,0224,821.965.500
16 de mar. de 202323,5725,4923,3725,1924,991.894.000
15 de mar. de 202323,0324,1022,7024,0123,823.240.300
14 de mar. de 202323,9124,2423,5623,9823,791.458.900
13 de mar. de 202323,1423,5022,3023,1022,911.510.500
13 de mar. de 20230.2 Dividendo
10 de mar. de 202324,7524,8223,7523,8323,441.411.300
09 de mar. de 202326,2526,3724,7924,8124,401.027.000
08 de mar. de 202326,3226,5225,8526,2525,821.052.800
07 de mar. de 202326,8327,0626,1226,2925,861.022.900
06 de mar. de 202327,2027,5126,6026,8026,361.973.500
03 de mar. de 202327,4727,5426,8527,2026,761.469.000
02 de mar. de 202326,5027,2726,2227,2426,791.354.500
01 de mar. de 202326,8027,1426,5626,8526,411.268.200
28 de fev. de 202326,0927,2226,0526,5626,132.590.800
27 de fev. de 202325,8226,2125,7125,8125,391.012.700
24 de fev. de 202325,7525,8224,9125,5025,081.291.100
23 de fev. de 202326,1126,3825,5126,1525,72722.600
22 de fev. de 202326,0226,2125,4226,0125,59993.000
21 de fev. de 202326,2126,5625,8726,0525,62711.800
17 de fev. de 202326,8526,8826,4426,6026,17552.100
16 de fev. de 202326,6727,2226,5626,8926,45809.900
15 de fev. de 202326,6327,0826,6327,0026,56649.800
14 de fev. de 202326,7027,3026,5226,8126,37687.900
13 de fev. de 202326,5226,9126,3826,8826,44677.300
10 de fev. de 202326,5026,6726,2526,4125,98615.500
09 de fev. de 202327,6427,8226,7726,8026,36848.000
08 de fev. de 202326,9527,3226,7127,1026,66996.100
07 de fev. de 202326,9727,1726,5927,1326,69650.000
06 de fev. de 202326,7827,0226,4826,9726,53596.300
03 de fev. de 202326,6927,6326,6927,1526,71981.900
02 de fev. de 202327,1227,6826,5127,0226,581.830.300
01 de fev. de 202326,4026,9726,1326,8626,421.123.700
31 de jan. de 202326,0126,6526,0126,4526,021.340.100
30 de jan. de 202326,3326,5125,9825,9825,56545.300
27 de jan. de 202326,5126,8526,3526,6626,22779.600
26 de jan. de 202326,3426,6926,0726,6726,231.257.100
25 de jan. de 202325,5026,0925,2026,0925,66883.500
24 de jan. de 202325,3025,9025,2625,6725,25642.600
23 de jan. de 202325,0525,7024,9925,3724,961.422.000
20 de jan. de 202324,8425,3024,4524,9924,581.190.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...