La bourse est fermée

IAC/InterActiveCorp (IAC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
133,53+1,73 (+1,31 %)
À la clôture : 04:00PM EST
128,57 -4,96 (-3,71 %)
Échanges après Bourse : 05:04PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 janv. 2022133,80137,89133,23133,53133,53364 078
19 janv. 2022132,26134,17129,35131,80131,80468 900
18 janv. 2022130,25134,16129,97132,16132,16678 400
14 janv. 2022127,47131,95127,47131,38131,38420 800
13 janv. 2022139,59139,59129,37129,43129,43725 800
12 janv. 2022135,47138,73135,07138,43138,43536 400
11 janv. 2022130,00135,84129,79134,57134,571 039 400
10 janv. 2022130,65130,87125,48130,49130,49601 200
07 janv. 2022134,02134,02130,54131,23131,23496 600
06 janv. 2022132,08135,59129,57132,41132,41417 600
05 janv. 2022136,19140,77134,23134,44134,44609 400
04 janv. 2022136,23137,43132,65135,95135,95509 800
03 janv. 2022132,93136,43130,74136,20136,20359 400
31 déc. 2021132,63134,81130,71130,71130,71239 900
30 déc. 2021129,00134,27127,44133,03133,03257 200
29 déc. 2021130,33130,71128,20128,51128,51221 100
28 déc. 2021133,61133,81129,39129,94129,94343 900
27 déc. 2021132,57133,53130,68133,27133,27217 500
23 déc. 2021130,23133,34130,14131,81131,81213 500
22 déc. 2021130,61132,00127,55130,57130,57266 800
21 déc. 2021127,07130,66125,04130,46130,46365 800
20 déc. 2021123,32126,35122,13126,12126,12421 500
17 déc. 2021123,02126,21120,00125,43125,43642 100
16 déc. 2021126,27127,98123,69125,14125,14494 300
15 déc. 2021121,72125,21119,20125,02125,02518 600
14 déc. 2021125,00125,96121,46122,47122,47435 000
13 déc. 2021129,63129,92125,54126,33126,33502 600
10 déc. 2021132,42133,93129,57130,16130,16401 800
09 déc. 2021133,22134,58131,34131,50131,50587 600
08 déc. 2021135,20135,49130,74133,58133,58638 000
07 déc. 2021132,31137,28132,26135,00135,00727 000
06 déc. 2021127,67130,34125,87129,11129,11580 200
03 déc. 2021127,82128,99123,26127,06127,06519 900
02 déc. 2021127,74129,38124,56127,61127,61682 300
01 déc. 2021135,66136,76127,29128,38128,381 100 900
30 nov. 2021129,79135,28129,69133,65133,652 254 900
29 nov. 2021128,00131,20124,89130,81130,81898 800
26 nov. 2021125,09128,50124,52126,24126,24287 300
24 nov. 2021126,75128,21124,61127,34127,34621 700
23 nov. 2021130,11130,17124,65127,59127,591 038 500
22 nov. 2021128,76130,54125,14130,00130,001 164 500
19 nov. 2021130,00131,17128,05128,76128,76767 800
18 nov. 2021135,43135,89130,05130,19130,19450 900
17 nov. 2021136,98138,94134,63134,80134,80465 500
16 nov. 2021133,60137,90133,57137,17137,17526 400
15 nov. 2021137,00137,82133,50133,80133,80406 200
12 nov. 2021137,87139,07135,46136,61136,61353 400
11 nov. 2021140,34141,37136,32136,76136,76834 900
10 nov. 2021139,39140,29136,93139,58139,58631 000
09 nov. 2021144,63147,04140,58140,93140,93472 300
08 nov. 2021146,19148,24143,25143,91143,91700 700
05 nov. 2021154,00156,40145,03145,17145,17641 200
04 nov. 2021155,68155,68149,63149,99149,99671 800
03 nov. 2021152,26154,00150,51153,34153,34376 900
02 nov. 2021154,38154,38151,33152,00152,00336 600
01 nov. 2021153,37155,11152,37154,23154,23314 100
29 oct. 2021153,75154,50151,39152,37152,37423 800
28 oct. 2021152,95156,01151,39154,00154,00593 100
27 oct. 2021156,01158,41151,30151,89151,89358 300
26 oct. 2021157,19158,81155,27156,01156,01790 200
25 oct. 2021152,45157,06150,37156,76156,76423 700
22 oct. 2021151,90154,26150,38152,34152,34361 000
21 oct. 2021147,38153,13147,38153,11153,11437 300
20 oct. 2021148,50149,43146,94147,75147,75268 200
19 oct. 2021147,49150,60147,14148,38148,38260 400
18 oct. 2021150,33150,99146,88147,49147,49451 800
15 oct. 2021151,53153,13150,48151,56151,56459 900
14 oct. 2021149,52151,30147,79150,87150,87428 900
13 oct. 2021143,66149,13143,46148,45148,45904 400
12 oct. 2021139,36142,48139,15141,16141,16412 700
11 oct. 2021140,22141,48138,41139,25139,25267 800
08 oct. 2021142,35143,38139,36140,82140,82361 200
07 oct. 2021136,20143,07136,00141,93141,93787 100
06 oct. 2021129,14132,59128,40131,68131,68225 600
05 oct. 2021133,86135,20128,93130,49130,49544 100
04 oct. 2021134,93137,63129,35133,60133,60607 500
01 oct. 2021131,24135,58130,44135,50135,50461 600
30 sept. 2021128,57131,89128,57130,29130,29503 800
29 sept. 2021134,79135,78128,30128,44128,44444 100
28 sept. 2021133,39135,24130,77133,29133,29664 200
27 sept. 2021139,75139,75134,54135,22135,22614 400
24 sept. 2021134,79142,84133,46140,37140,37974 600
23 sept. 2021130,58134,24130,00133,71133,71520 200
22 sept. 2021131,13132,45128,50129,80129,80420 100
21 sept. 2021128,37131,85127,79130,21130,21395 800
20 sept. 2021130,96131,74126,57127,77127,77516 500
17 sept. 2021138,53138,53131,71133,04133,041 135 500
16 sept. 2021133,50138,94132,71138,75138,75568 000
15 sept. 2021132,21135,01130,96134,22134,22441 200
14 sept. 2021131,54134,78131,31132,57132,57278 200
13 sept. 2021131,81131,82128,26130,87130,87332 300
10 sept. 2021131,62132,37130,53131,46131,46310 200
09 sept. 2021131,16132,38130,17131,36131,36363 000
08 sept. 2021131,67132,69130,80131,62131,62606 100
07 sept. 2021132,30134,08131,57132,18132,18243 400
03 sept. 2021132,81133,08130,90132,06132,06343 700
02 sept. 2021132,89135,50132,38133,28133,28293 800
01 sept. 2021134,26134,28131,93132,05132,05257 200
31 août 2021132,44133,50131,56132,05132,05447 700
30 août 2021132,44133,53131,27132,41132,41233 300
*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...