Mercado abrirá em 2 h 33 min

International Game Technology PLC (IGT)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
20,12-0,12 (-0,59%)
No fechamento: 04:00PM EDT
20,72 +0,60 (+2,98%)
Pré-Abertura: 05:03AM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 202220,6321,2920,0920,1220,121.633.900
27 de jun. de 202221,4921,4920,1520,2420,241.618.600
24 de jun. de 202219,3721,3119,1721,2421,245.739.500
23 de jun. de 202218,9819,0918,2819,0119,011.211.400
22 de jun. de 202218,4919,2218,3518,7718,771.828.400
21 de jun. de 202219,2719,5918,9418,9418,941.356.900
17 de jun. de 202218,1718,8617,7318,6718,672.108.600
16 de jun. de 202218,5418,8117,5817,9417,942.955.700
15 de jun. de 202219,3919,9318,9919,2619,261.465.000
14 de jun. de 202218,3818,9118,0718,8518,851.513.600
13 de jun. de 202218,7618,9517,5218,3018,302.531.900
10 de jun. de 202220,6720,9619,5419,6519,652.338.600
09 de jun. de 202221,5421,7721,0821,2521,251.010.500
08 de jun. de 202221,9922,3421,7821,9321,93819.300
07 de jun. de 202221,5922,1621,4822,0722,071.124.400
06 de jun. de 202221,7222,1021,5421,9721,971.377.000
03 de jun. de 202221,0521,6220,9121,2621,261.084.500
02 de jun. de 202221,6322,1121,4721,5521,551.387.800
01 de jun. de 202221,7021,8320,9121,4021,403.438.700
31 de mai. de 202221,8522,2321,0321,4221,421.767.800
27 de mai. de 202221,3621,9821,0521,9321,932.774.600
26 de mai. de 202220,0021,3420,0021,0321,033.666.100
25 de mai. de 202219,0720,7519,0720,1720,172.623.400
24 de mai. de 202220,2820,4918,5519,0719,071.918.800
23 de mai. de 202220,6121,0220,2420,6320,631.925.200
23 de mai. de 20220.2 Dividendo
20 de mai. de 202220,7620,8119,6820,6020,402.302.000
19 de mai. de 202219,7821,1519,7820,3720,171.908.500
18 de mai. de 202221,0321,3419,8520,1119,911.573.200
17 de mai. de 202221,1322,0020,9521,5221,311.658.700
16 de mai. de 202221,4921,7620,2620,3820,181.285.800
13 de mai. de 202220,7322,2220,7321,6721,462.357.100
12 de mai. de 202219,8120,7319,2620,1819,982.106.300
11 de mai. de 202220,0021,4919,7519,7919,602.966.700
10 de mai. de 202219,7520,5018,5520,0719,884.407.800
09 de mai. de 202220,1520,2018,1818,2318,053.406.800
06 de mai. de 202220,2720,9219,1920,6720,473.709.200
05 de mai. de 202221,7721,9920,1320,5020,302.498.700
04 de mai. de 202222,1622,5720,1322,3722,154.279.400
03 de mai. de 202222,4822,8421,8222,4722,251.639.600
02 de mai. de 202221,7022,4721,2922,4622,241.495.400
29 de abr. de 202222,8124,0621,7621,8321,622.293.400
28 de abr. de 202221,5723,1121,3722,9222,701.983.500
27 de abr. de 202221,6222,0720,8021,2521,041.671.000
26 de abr. de 202222,8422,8421,5121,5221,311.728.700
25 de abr. de 202221,5823,1221,3423,0522,832.265.400
22 de abr. de 202222,2822,4321,6321,8421,631.982.500
21 de abr. de 202224,8025,0022,1222,3022,081.904.100
20 de abr. de 202225,0425,2924,4424,4624,221.279.200
19 de abr. de 202223,6725,6423,6724,9024,661.652.100
18 de abr. de 202224,3224,4123,2723,6723,441.565.200
14 de abr. de 202224,7824,9024,2724,6024,361.036.200
13 de abr. de 202223,7524,8923,7024,5524,311.641.000
12 de abr. de 202223,5823,9823,2923,5523,323.419.200
11 de abr. de 202222,8023,6322,5923,2423,012.188.300
08 de abr. de 202222,3723,0821,9323,0522,831.361.200
07 de abr. de 202222,5722,7921,6122,4322,211.437.700
06 de abr. de 202223,6323,7421,9022,5022,282.623.800
05 de abr. de 202225,2125,3523,9124,0423,811.114.700
04 de abr. de 202224,4325,2323,6625,1524,911.146.800
01 de abr. de 202225,0525,2824,3424,4924,251.247.900
31 de mar. de 202225,2125,2424,2724,6824,44957.700
30 de mar. de 202225,5326,0824,7725,1824,94685.400
29 de mar. de 202225,1026,2025,1025,7825,531.543.100
28 de mar. de 202224,4925,0024,2424,5924,35962.700
25 de mar. de 202225,4725,4724,1224,4524,211.223.900
24 de mar. de 202225,3225,5224,8225,4825,23857.700
23 de mar. de 202225,5925,6524,9825,2525,001.145.200
22 de mar. de 202225,5226,0525,2025,7725,52997.400
21 de mar. de 202225,7125,9025,0525,5225,271.410.100
18 de mar. de 202225,1325,9724,7125,7525,502.819.000
17 de mar. de 202224,8426,0324,4625,2825,032.161.000
16 de mar. de 202222,6625,2522,5025,2024,963.389.800
15 de mar. de 202221,3322,2620,8322,2021,982.592.100
14 de mar. de 202222,8823,0721,0021,0720,872.029.600
14 de mar. de 20220.2 Dividendo
11 de mar. de 202223,1323,7822,9123,0622,641.867.600
10 de mar. de 202223,5624,2722,5422,9222,502.409.400
09 de mar. de 202224,4325,6523,8623,9423,502.523.800
08 de mar. de 202222,4123,9120,8123,5123,084.736.900
07 de mar. de 202225,8525,8522,0022,0721,674.186.700
04 de mar. de 202225,3725,8625,0225,8425,372.187.100
03 de mar. de 202226,6526,7925,0425,9525,482.305.900
02 de mar. de 202226,8127,3626,0026,5826,092.655.200
01 de mar. de 202229,0529,3025,4726,3725,899.183.000
28 de fev. de 202229,9830,6729,8130,6230,062.037.100
25 de fev. de 202229,0530,3629,0230,3229,771.410.900
24 de fev. de 202227,4329,1426,7529,0528,521.452.000
23 de fev. de 202228,9029,4828,5828,7528,221.374.400
22 de fev. de 202228,9729,2027,9228,1527,632.138.900
18 de fev. de 202229,5930,0329,0929,3028,761.479.200
17 de fev. de 202230,1830,6729,6829,9229,371.526.600
16 de fev. de 202229,6530,5229,5030,4229,861.096.700
15 de fev. de 202229,2129,8229,1229,6929,151.151.400
14 de fev. de 202229,2729,4528,3928,7128,181.632.700
11 de fev. de 202229,7029,8828,6329,2128,681.752.900
10 de fev. de 202229,4830,8429,4029,7129,172.035.100
09 de fev. de 202229,0430,0728,8729,8729,322.027.400
08 de fev. de 202228,4528,9528,1428,7928,261.167.600
07 de fev. de 202227,6328,6527,5028,4527,931.268.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...