La bourse est fermée

IAC Inc. (IAC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
49,74-0,67 (-1,33 %)
À la clôture : 04:00PM EDT
49,45 -0,29 (-0,58 %)
Échanges après Bourse : 06:36PM EDT
Durée:
25 mars 2022 - 25 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mars 202349,9850,2248,9849,7449,74394 700
23 mars 202349,6850,9049,6050,4150,41803 800
22 mars 202351,2351,2449,2949,3449,34642 000
21 mars 202350,6851,3350,0051,1151,111 582 800
20 mars 202349,7950,6149,3849,9049,90606 200
17 mars 202351,1251,2149,5350,0250,021 781 300
16 mars 202350,4751,4849,7451,2451,24697 000
15 mars 202349,8850,9849,2050,7150,71654 800
14 mars 202350,1951,4250,1950,9450,94663 600
13 mars 202348,3150,3346,7248,9748,971 047 000
10 mars 202350,0250,1948,2149,0249,02955 600
09 mars 202351,6252,7250,2750,3650,36659 400
08 mars 202351,8752,7451,5951,7451,74454 300
07 mars 202353,6353,6451,9652,0052,00805 200
06 mars 202353,8854,4753,4053,9853,981 841 500
03 mars 202353,0853,5152,9053,3853,38612 000
02 mars 202350,9752,6750,8852,5852,58498 900
01 mars 202351,9952,4651,4751,5551,55592 800
28 févr. 202352,1653,0651,5251,9451,94723 800
27 févr. 202351,9952,2751,5252,1552,15689 300
24 févr. 202351,3952,1650,8051,0751,07686 300
23 févr. 202354,0254,0252,2352,7652,76607 500
22 févr. 202352,4553,3551,7353,2253,22785 600
21 févr. 202351,6953,2951,1852,0652,061 099 000
17 févr. 202354,5654,5651,4652,4552,451 430 800
16 févr. 202355,1256,8054,5254,9354,93960 500
15 févr. 202354,0056,4253,5456,3856,381 186 200
14 févr. 202350,8655,1949,0253,8253,821 816 700
13 févr. 202352,1052,6951,1251,2351,231 401 700
10 févr. 202351,6052,8851,3051,9551,95787 300
09 févr. 202354,2855,2552,3552,6052,60973 300
08 févr. 202353,8854,4752,3153,1153,11691 400
07 févr. 202353,2254,8251,9654,6954,691 081 400
06 févr. 202355,0555,3653,2153,4153,41778 900
03 févr. 202357,2858,8355,9356,2656,26802 500
02 févr. 202361,1061,8358,2859,1359,131 038 200
01 févr. 202356,0858,5755,5658,5458,54837 700
31 janv. 202355,0056,5255,0056,5056,50553 100
30 janv. 202355,0656,3854,7354,7954,79878 000
27 janv. 202355,6156,5654,8656,0956,091 033 000
26 janv. 202355,4955,9354,8255,9255,92757 400
25 janv. 202353,5054,6052,7554,3054,30575 700
24 janv. 202354,6356,2854,2854,5354,53581 300
23 janv. 202355,3456,1755,0155,4155,41770 300
20 janv. 202353,0455,3252,4355,0555,051 006 900
19 janv. 202351,6552,9651,5052,3452,34633 800
18 janv. 202352,8953,7352,4352,5952,591 038 100
17 janv. 202352,1553,2251,5652,5452,541 504 400
13 janv. 202351,0752,8951,0752,1152,11884 500
12 janv. 202351,4052,4950,6452,0052,001 492 800
11 janv. 202349,9350,9748,8350,9550,95627 000
10 janv. 202348,9549,9748,3549,5549,55561 300
09 janv. 202349,8850,8549,1549,2249,22857 300
06 janv. 202349,7450,1348,0649,4149,411 061 600
05 janv. 202348,6749,6547,7949,2949,291 171 100
04 janv. 202345,7548,8845,7148,8048,801 637 300
03 janv. 202345,3946,0544,3244,7644,76866 900
30 déc. 202243,4344,8943,1344,4044,401 106 700
29 déc. 202242,6844,6042,1144,3844,381 224 100
28 déc. 202242,1943,1641,9641,9641,961 001 700
27 déc. 202242,3843,0941,5242,3942,39935 200
23 déc. 202242,3843,0542,3242,7242,72802 800
22 déc. 202242,8243,0141,5742,8542,85939 800
21 déc. 202243,1543,7742,6443,5743,571 071 000
20 déc. 202242,7344,1742,5143,0943,091 352 100
19 déc. 202245,1545,5643,1243,2043,201 729 900
16 déc. 202245,7746,5344,9245,2945,291 465 000
15 déc. 202246,7447,1345,2845,8845,881 905 300
14 déc. 202248,8049,4547,3347,9747,971 024 100
13 déc. 202250,1150,6947,9548,9448,941 425 100
12 déc. 202246,5047,0045,4746,9146,911 254 900
09 déc. 202246,5947,0845,8946,1246,12917 500
08 déc. 202247,8849,4346,8446,9646,96947 300
07 déc. 202248,0248,2546,6647,4847,481 629 600
06 déc. 202251,0251,0248,0148,5348,531 445 700
05 déc. 202253,2153,5150,7051,0251,021 128 800
02 déc. 202251,3053,0950,1052,9252,92891 300
01 déc. 202252,4952,8851,2452,4752,47927 100
30 nov. 202248,9552,0348,1251,8951,894 618 600
29 nov. 202248,1549,5047,7148,5948,59986 100
28 nov. 202248,7249,9647,8448,0348,031 475 100
25 nov. 202247,3748,2347,0847,9147,91322 300
23 nov. 202247,1048,3546,5847,9847,98618 200
22 nov. 202246,0247,0844,7547,0047,00901 200
21 nov. 202246,5547,1045,6745,7445,74896 700
18 nov. 202248,2949,1946,5047,1147,111 503 700
17 nov. 202248,1248,4846,9247,2947,291 041 000
16 nov. 202250,1850,4148,5749,4549,451 305 900
15 nov. 202252,0452,5050,3550,9750,971 589 600
14 nov. 202250,4951,2249,8349,8749,871 718 300
11 nov. 202247,7150,6646,5150,5150,512 000 400
10 nov. 202246,1549,3346,1547,1847,182 332 000
09 nov. 202244,9447,6143,8043,8743,872 440 100
08 nov. 202245,4546,9744,1844,8244,821 405 300
07 nov. 202245,9746,2744,5745,9245,921 109 500
04 nov. 202246,0846,4343,8145,2645,261 113 800
03 nov. 202246,9347,6845,4245,4645,46916 300
02 nov. 202250,9251,1747,9948,0448,041 081 500
01 nov. 202250,1751,9149,9850,7250,721 082 900
31 oct. 202248,4649,1447,5448,6848,681 081 400
*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...