IAC - IAC Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 juin 202357,6958,2856,3258,1058,10625 100
02 juin 202356,2058,2456,2058,0358,03566 900
01 juin 202355,7356,1755,3155,5855,58743 900
31 mai 202354,9055,9654,5555,8455,84875 100
30 mai 202356,4556,5454,7855,1855,18508 300
26 mai 202355,8056,4255,4255,5355,53425 500
25 mai 202357,6657,9255,4355,6755,67483 100
24 mai 202357,3958,0156,5557,2157,21356 300
23 mai 202359,6960,0257,9858,0258,02525 000
22 mai 202359,2761,0259,2760,1760,17535 900
19 mai 202360,0460,4958,8659,1859,18380 900
18 mai 202359,0460,0558,7860,0260,02575 200
17 mai 202358,7359,0858,1958,8158,81484 900
16 mai 202358,2358,6457,7858,5858,58552 500
15 mai 202358,1959,6457,7558,9558,95627 000
12 mai 202359,5159,5157,1057,8457,84501 400
11 mai 202360,6960,7958,5959,0159,01813 700
10 mai 202360,9362,7459,7160,0860,082 571 100
09 mai 202353,4654,0953,0153,6853,681 153 200
08 mai 202352,8654,7652,8654,1654,16831 700
05 mai 202352,7053,6952,7053,1053,10626 100
04 mai 202352,0052,6450,8752,4252,42799 400
03 mai 202351,9953,2151,9952,3052,30969 700
02 mai 202353,2053,3151,3251,7551,75982 000
01 mai 202351,5353,5051,0253,3553,351 026 200
28 avr. 202350,2051,9049,9951,7751,77724 700
27 avr. 202349,6251,1349,3450,6150,61582 500
26 avr. 202349,0849,5848,5448,6548,65640 900
25 avr. 202348,9449,2148,4648,5348,53882 900
24 avr. 202350,0650,4647,5149,2049,20756 400
21 avr. 202350,6751,3349,9949,9949,99484 600
20 avr. 202350,0751,2449,9850,4050,40742 900
19 avr. 202349,5250,6849,1650,4050,40701 700
18 avr. 202349,8550,3649,4350,1950,19715 300
17 avr. 202348,3649,6748,1749,6749,67468 600
14 avr. 202349,1149,7048,3248,6048,60469 400
13 avr. 202349,2750,6649,1749,4649,46515 800
12 avr. 202351,3251,3848,7348,8748,87533 100
11 avr. 202350,0650,8549,6450,5450,54431 000
10 avr. 202349,4650,2249,0849,9349,93428 300
06 avr. 202349,4249,9949,0049,9349,93458 300
05 avr. 202349,9849,9848,8849,4049,40691 600
04 avr. 202351,1751,3549,4050,0350,03504 900
03 avr. 202350,8751,6050,5050,9850,98496 800
31 mars 202350,3152,0249,8051,6051,60721 100
30 mars 202351,2851,5050,2150,4150,41453 400
29 mars 202349,4650,7249,3150,6350,63516 400
28 mars 202349,7049,7048,6848,7448,74608 200
27 mars 202350,0050,4049,1350,0750,07748 100
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
*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...