Marchés français ouverture 8 h 6 min

IAC Inc. (IAC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
47,99+0,63 (+1,33 %)
À la clôture : 04:00PM EST
47,99 0,00 (0,00 %)
Échanges après Bourse : 04:01PM EST
Durée:
07 déc. 2022 - 07 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 déc. 202347,4248,3047,0747,9947,99487 981
06 déc. 202348,4848,7947,3347,3647,36436 000
05 déc. 202348,1948,5447,6447,8947,89437 600
04 déc. 202348,5548,9947,9448,6248,62747 900
01 déc. 202347,7548,9947,3048,9248,92705 100
30 nov. 202347,6348,0647,4547,8347,83645 300
29 nov. 202348,5748,9847,3047,5247,52771 400
28 nov. 202347,7548,1747,1248,1648,16472 600
27 nov. 202347,9748,7447,9047,9747,97573 100
24 nov. 202348,2648,7448,2148,4748,47279 000
22 nov. 202348,4748,9947,9748,4448,44356 900
21 nov. 202348,4048,4047,7848,0148,01619 300
20 nov. 202347,9749,2047,9748,5248,52601 900
17 nov. 202348,2548,3547,5048,1348,13557 900
16 nov. 202348,7249,2148,3148,3748,371 019 000
15 nov. 202348,2449,5548,2449,0149,011 235 900
14 nov. 202346,2348,4045,5848,0248,021 029 100
13 nov. 202345,0145,2544,4544,8344,83629 100
10 nov. 202343,8445,6043,5845,3845,38616 800
09 nov. 202344,8345,2143,8743,9443,94745 200
08 nov. 202343,7046,2643,1044,8544,851 132 400
07 nov. 202344,2144,8543,6144,8544,851 116 700
06 nov. 202344,7444,7843,8844,2944,291 241 800
03 nov. 202343,9945,1543,9944,8044,80729 700
02 nov. 202342,8643,4942,7943,1943,19646 100
01 nov. 202342,3042,5541,3942,0742,07905 800
31 oct. 202342,5742,9642,1342,5542,55774 800
30 oct. 202342,4642,5941,6242,5042,50769 900
27 oct. 202342,0242,3141,8041,8441,84510 200
26 oct. 202343,1743,2841,9342,0142,01627 000
25 oct. 202344,7644,9043,1843,3343,33493 000
24 oct. 202346,0246,6045,1845,3845,38640 300
23 oct. 202345,4546,2644,9745,7645,76679 700
20 oct. 202345,6046,0645,0845,5045,50610 400
19 oct. 202345,6146,2745,1045,5245,52588 200
18 oct. 202346,4946,4945,2045,2845,28543 100
17 oct. 202346,7047,2646,4146,6746,67770 200
16 oct. 202347,0847,8546,7147,1947,19543 600
13 oct. 202347,0047,0946,3546,8046,80732 900
12 oct. 202348,5048,6846,5046,9946,99520 800
11 oct. 202349,0049,2348,0448,5448,54413 300
10 oct. 202348,6549,8648,6548,8648,86436 700
09 oct. 202348,2948,5947,7648,4548,45374 400
06 oct. 202347,1849,2747,1049,0149,01551 800
05 oct. 202348,3048,4147,5147,8447,84492 200
04 oct. 202349,1649,2348,2148,6148,611 005 700
03 oct. 202349,9750,4248,5148,9848,98615 500
02 oct. 202350,4150,7049,5950,3550,35463 700
29 sept. 202350,2551,5450,2350,3950,39513 700
28 sept. 202349,7550,4049,3049,9449,94573 100
27 sept. 202350,4550,9349,3749,8249,82392 200
26 sept. 202349,4350,2849,4350,0050,00557 800
25 sept. 202350,0350,5249,5450,0750,07539 600
22 sept. 202351,5251,6050,0550,3150,31580 600
21 sept. 202352,5752,5850,7151,2551,25621 500
20 sept. 202353,9754,0053,0653,0753,07637 800
19 sept. 202352,7053,5752,0453,5453,54720 800
18 sept. 202352,5653,1052,0052,7052,70576 600
15 sept. 202352,8653,1752,6452,8652,861 323 400
14 sept. 202353,2853,8952,9953,0553,05893 400
13 sept. 202352,6452,9051,8652,5952,59694 100
12 sept. 202352,4153,4952,1752,6952,69455 300
11 sept. 202354,3854,6352,0552,5552,55923 900
08 sept. 202353,8754,7153,7254,1154,11489 800
07 sept. 202353,7054,1953,1153,9853,98601 700
06 sept. 202354,5054,6453,8654,0454,04510 500
05 sept. 202355,5855,5854,3054,4854,48614 600
01 sept. 202355,5656,1955,5455,7655,76429 600
31 août 202355,2955,8655,1055,3355,33584 200
30 août 202354,8055,5154,6654,9654,96611 600
29 août 202355,0055,5154,6055,0855,08465 900
28 août 202354,2855,2854,2354,8154,81435 500
25 août 202354,2454,8853,7054,1854,18475 300
24 août 202355,5955,9654,4854,5554,55353 800
23 août 202355,0455,8354,7355,4455,44419 400
22 août 202355,3555,8854,6454,8154,81736 300
21 août 202354,1255,1553,9855,1355,13401 500
18 août 202353,7254,9953,6354,1654,16395 000
17 août 202355,0855,4454,3654,6354,63485 700
16 août 202356,4056,4054,8054,8354,83480 200
15 août 202357,3157,6756,4556,4956,49436 200
14 août 202357,9958,4757,0857,8857,88516 900
11 août 202356,8058,7656,4458,6658,66653 400
10 août 202356,1057,9355,2657,5357,531 464 000
09 août 202361,1061,5655,8156,1356,132 543 800
08 août 202366,1267,1064,8467,0867,08711 800
07 août 202366,0167,4765,6767,4467,44601 000
04 août 202366,8267,5265,3665,5365,53612 900
03 août 202367,6368,0465,3566,2366,23631 200
02 août 202368,4469,3267,7568,0968,09403 600
01 août 202369,0069,8568,6269,6269,62449 100
31 juil. 202368,0069,6767,7569,6069,60492 100
28 juil. 202367,2567,9566,5067,8067,80318 500
27 juil. 202367,0067,1965,7366,1066,10417 000
26 juil. 202365,2166,1664,9666,0466,04361 600
25 juil. 202365,4565,7664,6764,8164,81460 100
24 juil. 202366,8167,2765,0365,2465,24390 100
21 juil. 202367,3167,7166,4966,8166,81551 800
20 juil. 202368,0368,4366,5166,8466,84837 600
19 juil. 202368,9969,6468,1768,3968,39611 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...