Mercado fechará em 31 mins

International Game Technology PLC (IGT)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
26,71+1,00 (+3,89%)
A partir de 02:28PM EST. Mercado aberto.
Período:
01 de mar. de 2023 - 29 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
29 de fev. de 202425,9127,1225,8426,7126,711.799.317
28 de fev. de 202425,4326,0025,4225,7125,71816.800
27 de fev. de 202425,8425,9925,4725,6625,66846.800
26 de fev. de 202425,9226,2225,4825,5725,57603.800
23 de fev. de 202425,6526,2625,6426,0826,08435.400
22 de fev. de 202426,0726,1225,7225,7725,77489.700
21 de fev. de 202425,8526,1525,8025,8725,87514.200
20 de fev. de 202425,8326,0925,6226,0826,08788.700
16 de fev. de 202426,1826,3625,7326,0526,05659.200
15 de fev. de 202426,5126,7826,0726,4526,45622.700
14 de fev. de 202426,2126,5325,8726,4926,49826.700
13 de fev. de 202425,9926,2425,6225,9525,95760.500
12 de fev. de 202426,6127,2126,6127,0027,00778.400
09 de fev. de 202426,1426,7425,7526,7226,72813.000
08 de fev. de 202425,9826,2525,8725,8825,88520.500
07 de fev. de 202426,0626,1225,8125,9525,95550.000
06 de fev. de 202425,6226,2525,5925,8625,86516.400
05 de fev. de 202425,8125,8425,3725,6325,63505.200
02 de fev. de 202426,1526,3825,7826,0926,09707.900
01 de fev. de 202426,1526,5826,0426,4326,43629.500
31 de jan. de 202426,4626,7325,8925,9625,96639.600
30 de jan. de 202426,6226,7826,3326,4926,49730.800
29 de jan. de 202426,6726,9926,4526,8726,87633.200
26 de jan. de 202426,8626,8726,4326,6526,65606.400
25 de jan. de 202426,5526,9226,2026,5226,52513.600
24 de jan. de 202427,0127,1726,1826,1826,18578.700
23 de jan. de 202426,5826,7726,3426,6726,67694.300
22 de jan. de 202426,4926,5526,0326,2126,21566.500
19 de jan. de 202426,3926,4225,5926,0026,00817.000
18 de jan. de 202425,9926,2925,8126,2826,28636.300
17 de jan. de 202425,4525,7825,2725,6825,68652.700
16 de jan. de 202425,4425,8725,2425,7825,78822.300
12 de jan. de 202426,1626,3125,6225,7525,75673.900
11 de jan. de 202425,7126,0125,3425,9025,90892.500
10 de jan. de 202425,5425,8125,3825,8025,80611.900
09 de jan. de 202425,6426,3225,1225,6125,611.442.500
08 de jan. de 202425,5926,1025,4426,0826,08918.100
05 de jan. de 202425,1925,9625,0425,6625,66970.700
04 de jan. de 202425,5525,6224,6325,2525,252.454.000
03 de jan. de 202426,9626,9926,0726,1026,101.519.000
02 de jan. de 202427,2327,6926,9427,4027,40996.700
29 de dez. de 202327,4927,6827,2427,4127,41673.200
28 de dez. de 202327,4827,8227,4827,6027,60450.200
27 de dez. de 202327,6827,8927,2827,7027,70687.500
26 de dez. de 202327,7127,8427,4427,7027,70467.400
22 de dez. de 202327,5427,8527,4227,5627,56421.100
21 de dez. de 202327,5127,7627,1627,5227,52679.000
20 de dez. de 202327,9428,2327,0927,1527,151.092.100
19 de dez. de 202327,5428,1527,4728,0928,09854.800
18 de dez. de 202327,5327,7427,0727,2627,26657.700
15 de dez. de 202328,1328,1627,2527,4227,421.167.800
14 de dez. de 202327,7528,8227,7128,0428,041.363.900
13 de dez. de 202326,8827,3426,3527,3227,32907.300
12 de dez. de 202327,2427,4426,6126,8126,81896.300
11 de dez. de 202327,0827,6527,0527,3427,34857.300
08 de dez. de 202326,5027,2426,5027,0027,001.038.500
07 de dez. de 202326,3126,7426,1326,5926,59610.000
06 de dez. de 202326,8527,2726,2326,2926,29740.700
05 de dez. de 202327,0927,1826,1626,4726,471.093.200
04 de dez. de 202327,4627,8226,8827,2127,211.505.000
01 de dez. de 202326,5727,6126,4427,6027,601.169.000
30 de nov. de 202326,5126,8826,1626,7326,731.255.500
29 de nov. de 202326,7526,8826,2726,3726,37872.900
28 de nov. de 202326,1126,6226,0326,5126,511.377.400
28 de nov. de 20230.2 Dividendo
27 de nov. de 202327,0027,0826,2126,3126,111.138.200
24 de nov. de 202327,1127,3626,9927,1726,96307.400
22 de nov. de 202326,7127,2026,5327,1126,90863.600
21 de nov. de 202326,5826,7726,2326,5926,391.283.500
20 de nov. de 202327,0727,1526,6626,9026,701.365.600
17 de nov. de 202326,8727,1026,6826,8326,631.466.800
16 de nov. de 202326,7726,9726,4626,7526,551.356.300
15 de nov. de 202327,1827,4426,5726,9026,701.715.700
14 de nov. de 202327,3527,4926,9727,1926,981.452.500
13 de nov. de 202326,8627,1926,3526,4926,291.664.400
10 de nov. de 202326,6527,1726,4526,9926,781.613.400
09 de nov. de 202328,9528,9526,1726,5326,334.520.800
08 de nov. de 202329,0029,1728,5228,8528,632.042.500
07 de nov. de 202328,2828,8828,2028,8528,631.229.400
06 de nov. de 202328,2028,3627,8628,3128,091.023.100
03 de nov. de 202327,5928,2627,4828,2027,991.838.100
02 de nov. de 202326,2327,4526,0827,2026,992.428.800
01 de nov. de 202325,7327,0125,5925,7325,532.849.400
31 de out. de 202326,8627,2725,0525,4225,234.196.200
30 de out. de 202327,3627,4326,1426,4226,222.084.400
27 de out. de 202325,8427,1325,1826,9726,763.256.500
26 de out. de 202328,0828,1425,7025,7625,563.763.000
25 de out. de 202329,8429,9528,1728,1827,972.683.500
24 de out. de 202330,1730,5029,8230,4430,21903.200
23 de out. de 202329,5030,3229,2729,8229,591.271.200
20 de out. de 202329,9629,9629,5129,7129,481.886.900
19 de out. de 202329,8630,5529,4130,0129,781.466.500
18 de out. de 202330,0430,1229,5929,9729,741.112.500
17 de out. de 202330,5031,1030,1630,3530,121.107.700
16 de out. de 202330,9931,0430,6030,8730,64956.700
13 de out. de 202330,8031,0630,3330,5830,35971.100
12 de out. de 202331,4631,5530,4530,8030,57850.300
11 de out. de 202331,5531,7531,0231,2631,02631.700
10 de out. de 202330,7831,8530,5931,4531,211.276.900
09 de out. de 202330,6330,8129,7030,4330,20966.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...