Mercado abrirá em 8 h 57 min

International Game Technology PLC (IGT)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
29,07-0,35 (-1,19%)
No fechamento: 4:00PM EDT
28,80 -0,27 (-0,93%)
Pós-fechamento: 07:29PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
18 de out. de 202129,2429,4228,6329,0729,072.337.500
15 de out. de 202130,0030,3029,2629,4229,422.524.800
14 de out. de 202128,9429,3928,5929,2929,291.637.800
13 de out. de 202129,1129,4928,5628,7728,771.860.400
12 de out. de 202128,7929,4128,5629,0729,071.896.100
11 de out. de 202128,3629,2628,1528,6428,641.430.600
08 de out. de 202128,7328,9127,9828,2128,211.623.300
07 de out. de 202128,3028,7727,9528,7628,761.702.100
06 de out. de 202126,8628,5626,7328,0828,082.367.700
05 de out. de 202127,8828,3527,2127,2827,282.918.000
04 de out. de 202127,7628,2327,2627,7327,732.093.200
01 de out. de 202126,9328,3526,5127,9527,953.553.400
30 de set. de 202126,8527,0526,2926,3226,322.139.100
29 de set. de 202126,7427,1726,1126,7626,762.545.100
28 de set. de 202126,0026,7325,7926,6026,603.032.500
27 de set. de 202125,1826,2825,0526,0726,072.770.400
24 de set. de 202123,8225,1823,6724,9324,933.715.300
23 de set. de 202122,7225,3622,7223,6223,627.416.800
22 de set. de 202121,9822,7921,8622,4422,441.223.800
21 de set. de 202122,0822,0821,2121,7421,74935.600
20 de set. de 202121,2422,0121,2121,8721,871.397.900
17 de set. de 202122,2422,7021,8522,2922,291.996.600
16 de set. de 202122,3522,6722,0122,0222,02836.600
15 de set. de 202121,7022,5221,4322,4622,461.704.700
14 de set. de 202121,4421,9121,0621,7521,751.028.700
13 de set. de 202121,5821,7420,6721,6521,651.164.900
10 de set. de 202121,8621,8921,2621,3021,301.269.800
09 de set. de 202121,2422,2021,2021,7421,741.328.000
08 de set. de 202122,0522,1321,2221,4021,402.028.900
07 de set. de 202121,1622,1521,0522,1322,131.995.400
03 de set. de 202121,3621,7621,0121,2621,26908.400
02 de set. de 202121,2521,7820,9721,4921,49997.300
01 de set. de 202121,6921,8321,1521,1621,161.327.400
31 de ago. de 202121,0721,5621,0221,4921,491.440.800
30 de ago. de 202121,3021,3020,8120,9620,961.200.100
27 de ago. de 202120,2721,3620,2721,2321,231.947.300
26 de ago. de 202120,4220,9120,1020,2320,231.917.600
25 de ago. de 202119,7820,4919,3220,4420,442.527.700
24 de ago. de 202119,1719,9219,0219,8019,803.505.300
23 de ago. de 202117,8818,6517,8518,6018,602.947.700
20 de ago. de 202117,4817,7917,3817,4217,422.775.500
19 de ago. de 202118,4118,6117,2717,6117,612.885.600
18 de ago. de 202118,7919,4218,6718,7818,781.580.800
17 de ago. de 202118,8718,8717,8818,6718,673.404.100
16 de ago. de 202119,3019,5518,8619,3419,341.144.300
13 de ago. de 202120,1420,3619,6319,7819,781.667.200
12 de ago. de 202119,9720,1319,0720,1220,121.981.700
11 de ago. de 202119,7120,0419,4019,9619,96969.800
10 de ago. de 202119,7920,2919,5119,8919,891.542.000
09 de ago. de 202119,4720,1719,1719,6519,651.721.300
06 de ago. de 202119,0519,5118,7619,4519,451.919.200
05 de ago. de 202118,1019,2718,1018,7718,772.566.700
04 de ago. de 202119,1919,3218,0618,1018,102.563.100
03 de ago. de 202120,1120,2418,2719,1219,123.403.600
02 de ago. de 202118,8819,6718,8218,9818,982.194.100
30 de jul. de 202119,1219,2718,6518,7518,752.448.500
29 de jul. de 202120,1720,3619,2319,2619,261.779.400
28 de jul. de 202120,1020,7719,8019,8719,871.812.700
27 de jul. de 202120,0420,2519,2119,8819,881.284.600
26 de jul. de 202120,1520,5119,7420,1920,191.618.500
23 de jul. de 202120,7920,7919,7720,0720,071.051.200
22 de jul. de 202120,3020,7920,0120,5520,552.161.900
21 de jul. de 202119,6820,5219,6220,4220,422.020.700
20 de jul. de 202118,9219,5918,6419,4019,402.342.100
19 de jul. de 202118,9019,3618,2518,9418,944.754.000
16 de jul. de 202122,1322,1319,7519,9119,913.329.000
15 de jul. de 202121,8622,2221,1321,6521,651.677.300
14 de jul. de 202123,0223,2821,8221,9621,961.285.800
13 de jul. de 202123,1023,3022,3922,7022,701.104.600
12 de jul. de 202123,1323,3822,8023,3223,321.225.700
09 de jul. de 202122,9223,7422,6723,3723,373.178.500
08 de jul. de 202122,1123,0021,7122,5022,501.501.700
07 de jul. de 202123,3023,4622,7622,9822,981.355.400
06 de jul. de 202123,7523,8223,1023,4623,46906.300
02 de jul. de 202124,4824,5023,5723,8323,83581.000
01 de jul. de 202124,1724,9023,8623,9823,981.698.800
30 de jun. de 202123,8424,0523,6923,9623,96559.600
29 de jun. de 202124,0024,3323,8523,8723,87767.200
28 de jun. de 202123,6623,8123,0423,7423,741.521.600
25 de jun. de 202124,0624,3923,5223,7323,735.547.300
24 de jun. de 202124,2924,4523,6823,9823,981.531.600
23 de jun. de 202124,2324,4523,7623,8923,891.133.500
22 de jun. de 202124,0224,3223,6824,2924,291.748.900
21 de jun. de 202123,1924,0223,0924,0124,011.388.400
18 de jun. de 202123,5123,5122,8522,8822,881.715.800
17 de jun. de 202124,1324,5323,1723,6623,661.385.600
16 de jun. de 202124,3424,6024,0724,3424,341.129.600
15 de jun. de 202124,5625,0024,2724,4024,401.687.900
14 de jun. de 202125,0225,2024,4724,6324,63879.900
11 de jun. de 202124,7025,3624,7025,2425,24952.000
10 de jun. de 202125,3925,4324,6424,6824,681.295.100
09 de jun. de 202125,9426,0025,3825,5425,54814.300
08 de jun. de 202126,3826,4325,6925,9625,961.520.900
07 de jun. de 202125,6026,2925,5426,0626,061.561.500
04 de jun. de 202125,6725,8025,0925,4925,491.079.500
03 de jun. de 202125,5526,0924,6825,6025,601.771.800
02 de jun. de 202125,3926,1425,1925,7325,732.642.600
01 de jun. de 202124,5425,4724,1725,3225,322.541.900
28 de mai. de 202124,5724,6423,9824,2624,261.099.200
27 de mai. de 202124,3024,6123,9224,4624,461.548.000
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...