Mercado abrirá em 6 h 23 min

International Game Technology PLC (IGT)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
26,97-0,18 (-0,66%)
No fechamento: 04:00PM EST
26,09 -0,88 (-3,26%)
Pós-fechamento: 05:16PM EST
Período:
07 de fev. de 2022 - 07 de fev. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
07 de fev. de 2023------
06 de fev. de 202326,7827,0226,4826,9726,97596.300
03 de fev. de 202326,6927,6326,6927,1527,15981.900
02 de fev. de 202327,1227,6826,5127,0227,021.830.300
01 de fev. de 202326,4026,9726,1326,8626,861.123.700
31 de jan. de 202326,0126,6526,0126,4526,451.340.100
30 de jan. de 202326,3326,5125,9825,9825,98545.300
27 de jan. de 202326,5126,8526,3526,6626,66779.600
26 de jan. de 202326,3426,6926,0726,6726,671.257.100
25 de jan. de 202325,5026,0925,2026,0926,09883.500
24 de jan. de 202325,3025,9025,2625,6725,67642.600
23 de jan. de 202325,0525,7024,9925,3725,371.422.000
20 de jan. de 202324,8425,3024,4524,9924,991.190.500
19 de jan. de 202324,3124,7124,1124,5924,59731.900
18 de jan. de 202325,0025,1124,4424,6024,60794.300
17 de jan. de 202324,4624,8624,4024,7224,72643.900
13 de jan. de 202324,3024,8024,3024,5824,58518.200
12 de jan. de 202324,4124,9024,1024,5624,56804.200
11 de jan. de 202324,4124,4723,9724,3024,30678.500
10 de jan. de 202323,7324,3223,7024,2924,29572.100
09 de jan. de 202324,0324,3223,7323,8223,82744.500
06 de jan. de 202323,7724,2223,2623,7823,78804.100
05 de jan. de 202323,4023,7723,2623,4023,40666.100
04 de jan. de 202322,9923,6422,7523,6123,611.168.200
03 de jan. de 202323,1723,6322,3922,5522,55783.800
30 de dez. de 202222,3322,9522,2322,6822,68706.000
29 de dez. de 202222,6022,8422,3522,6322,63576.800
28 de dez. de 202222,6022,8722,2322,3822,38907.000
27 de dez. de 202222,5323,1622,3222,7422,74822.100
23 de dez. de 202221,7922,4921,7722,4822,48573.600
22 de dez. de 202222,2522,3021,3821,8721,871.013.500
21 de dez. de 202222,9523,0822,6022,6122,61745.800
20 de dez. de 202222,5422,8222,3722,6122,61850.400
19 de dez. de 202223,6223,6222,5422,6722,67899.300
16 de dez. de 202223,9024,1823,4423,5323,532.832.000
15 de dez. de 202224,6624,8324,0924,2224,221.177.400
14 de dez. de 202224,6325,1224,3624,8924,892.805.900
13 de dez. de 202225,3325,5924,7824,8724,873.320.400
12 de dez. de 202223,8124,5923,5524,4424,44836.900
09 de dez. de 202224,4624,6524,0624,0824,08752.100
08 de dez. de 202224,4524,7824,2724,4524,45885.300
07 de dez. de 202224,2024,7624,1424,1624,16789.600
06 de dez. de 202224,7024,8324,2324,4824,48693.100
05 de dez. de 202225,0125,3824,6224,6724,672.916.400
02 de dez. de 202224,6825,6224,6825,3925,391.239.700
01 de dez. de 202224,6025,2024,1425,0625,061.528.600
30 de nov. de 202224,3624,5723,6624,5424,541.051.400
29 de nov. de 202224,1024,4823,8924,2424,241.631.300
28 de nov. de 202223,6124,0323,4224,0024,00930.400
25 de nov. de 202223,9124,0823,7623,8623,86332.900
23 de nov. de 202224,0724,3023,8724,0724,07687.900
22 de nov. de 202223,9824,4023,7024,1724,17941.800
21 de nov. de 202224,1424,4723,7123,9623,96769.500
18 de nov. de 202224,9825,0324,1624,4724,471.071.900
17 de nov. de 202223,9924,4323,9624,4124,41777.600
16 de nov. de 202224,4824,7323,8524,5424,541.356.400
15 de nov. de 202224,4525,1724,1724,9224,921.471.700
14 de nov. de 202223,2224,5523,0023,9123,912.106.600
11 de nov. de 202224,0724,6823,2423,3923,392.542.100
10 de nov. de 202222,9023,9522,3823,6223,622.369.100
09 de nov. de 202224,3724,5422,2422,5322,533.826.800
08 de nov. de 202221,5024,4321,1124,4124,413.984.300
07 de nov. de 202220,2220,4419,7219,9519,951.305.800
04 de nov. de 202219,7320,1219,4519,9519,951.002.700
03 de nov. de 202218,8419,6418,7619,1719,171.298.900
02 de nov. de 202220,1120,5119,4019,4219,421.076.300
01 de nov. de 202220,5420,6120,0620,2220,22786.100
31 de out. de 202220,2520,4620,0520,0520,05974.600
28 de out. de 202219,8020,2919,5720,2720,27763.000
27 de out. de 202220,0420,3619,8219,9519,95971.600
26 de out. de 202219,4720,1219,4719,6519,651.089.700
25 de out. de 202218,8719,6818,8719,3719,371.393.200
24 de out. de 202218,5819,0018,0918,7718,771.233.700
21 de out. de 202218,6418,9018,0218,6818,681.850.400
20 de out. de 202218,5719,3418,5318,5818,581.229.300
19 de out. de 202218,7519,0418,1118,4718,471.488.300
18 de out. de 202218,9919,5118,8718,9218,921.943.600
17 de out. de 202217,9118,4817,9118,4018,401.655.100
14 de out. de 202218,3818,6117,3617,4117,411.810.700
13 de out. de 202216,7618,3616,5418,1018,103.023.600
12 de out. de 202216,8517,3616,6317,2817,281.307.000
11 de out. de 202216,9617,0416,0316,9516,952.420.900
10 de out. de 202217,2517,3916,5616,9616,961.673.600
07 de out. de 202217,1917,5816,9617,4117,41953.900
06 de out. de 202217,7618,2517,4017,6017,60842.800
05 de out. de 202217,1718,1517,1717,9917,991.177.600
04 de out. de 202216,8017,7916,7717,5717,572.232.500
03 de out. de 202216,2316,5815,6016,2916,293.134.900
30 de set. de 202215,3916,2615,2415,8015,801.427.900
29 de set. de 202215,8115,8215,2115,5515,551.168.700
28 de set. de 202215,7016,4515,5616,2916,291.235.000
27 de set. de 202215,7016,4015,4615,6715,671.228.900
26 de set. de 202215,5216,3215,3215,3315,331.178.300
23 de set. de 202215,5715,7215,0115,4315,431.567.100
22 de set. de 202216,6016,7615,8215,9715,972.174.100
21 de set. de 202217,4617,5716,5816,6016,601.261.900
20 de set. de 202217,9418,1417,2717,3217,32880.500
19 de set. de 202217,2718,3717,2718,1818,181.170.000
16 de set. de 202217,4917,7117,1317,5417,541.265.600
15 de set. de 202217,6518,2417,6317,8917,891.617.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...