La bourse ferme dans 7 h 14 min

IAC Inc. (IAC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
51,64+0,43 (+0,84 %)
À la clôture : 04:00PM EDT
51,38 -0,26 (-0,50 %)
Échanges après Bourse : 06:25PM EDT
Durée:
19 mars 2023 - 19 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 mars 202451,3552,3251,3151,6451,64481 300
15 mars 202451,1151,3850,6751,2151,21635 500
14 mars 202451,7051,7550,7251,1351,13553 000
13 mars 202452,0052,5851,6251,7151,71468 100
12 mars 202451,8652,5751,5252,3352,33477 100
11 mars 202451,3852,2051,3851,9051,90549 200
08 mars 202452,0053,1851,7151,7251,72419 600
07 mars 202451,4852,4651,0551,9051,90390 200
06 mars 202452,4152,5850,8351,4451,44440 500
05 mars 202452,4253,0851,7652,0652,06627 000
04 mars 202456,5356,7652,7952,8052,80998 900
01 mars 202456,7357,2856,0556,9756,97517 300
29 févr. 202456,2156,9456,2056,8056,80439 800
28 févr. 202455,9456,4755,8655,9555,95332 900
27 févr. 202455,9756,5555,7756,5056,50395 900
26 févr. 202456,5156,7355,7055,7255,72371 700
23 févr. 202457,4557,7556,2556,6956,69447 600
22 févr. 202457,7858,1557,1457,6757,67600 900
21 févr. 202456,5657,3356,2557,2557,25583 800
20 févr. 202457,5058,2256,7057,1857,181 119 700
16 févr. 202455,6557,0655,1456,9956,99808 700
15 févr. 202454,4456,1253,6855,7755,77989 700
14 févr. 202454,0054,7452,2254,0454,041 319 900
13 févr. 202451,5051,9350,9251,1851,18747 300
12 févr. 202452,7153,7852,5052,9852,98663 100
09 févr. 202452,6053,0952,0852,9452,94399 700
08 févr. 202451,1152,7651,1052,6052,60422 800
07 févr. 202452,0052,2651,1851,2551,25500 500
06 févr. 202451,3252,7051,3252,1752,17374 400
05 févr. 202451,0551,4550,6651,2051,20369 600
02 févr. 202451,4351,9550,8951,2951,29437 400
01 févr. 202450,4451,5050,3351,5051,50366 500
31 janv. 202450,7451,8250,0350,2150,21365 900
30 janv. 202451,5951,6351,0351,1851,18364 100
29 janv. 202451,2552,2351,1951,9851,98306 500
26 janv. 202450,5951,5650,5951,0651,06354 300
25 janv. 202450,9051,0650,3350,5750,57459 000
24 janv. 202452,5052,5050,2950,3750,37472 700
23 janv. 202452,0952,5051,2551,7551,75324 700
22 janv. 202451,0252,3650,5451,4651,46542 200
19 janv. 202450,5850,8849,8750,4950,49495 000
18 janv. 202449,0050,2148,6550,1350,13711 100
17 janv. 202448,8949,4048,2948,6148,61548 200
16 janv. 202449,5949,9848,6449,7649,76723 500
12 janv. 202452,4652,6049,8949,9149,91816 500
11 janv. 202451,7852,2551,5151,8951,89514 100
10 janv. 202452,3152,6251,9352,0252,02388 500
09 janv. 202453,5753,5752,2552,3252,32665 300
08 janv. 202452,0053,8151,6453,6753,67525 200
05 janv. 202451,6453,0751,6452,0052,00595 800
04 janv. 202451,8952,1851,3352,0452,04917 300
03 janv. 202451,5252,4150,1952,0252,02725 900
02 janv. 202451,9152,7451,4452,3852,38643 800
29 déc. 202353,3153,4852,2252,3852,38363 700
28 déc. 202352,0953,3752,0953,2653,26469 700
27 déc. 202352,6652,9452,2052,3552,35318 400
26 déc. 202353,2453,4852,5052,6552,65312 900
22 déc. 202353,0353,5652,8553,0953,09408 800
21 déc. 202352,1553,4451,8952,9652,96720 700
20 déc. 202351,9552,6751,3251,5351,53621 900
19 déc. 202351,5752,2451,5751,9151,91528 000
18 déc. 202351,7151,8151,0351,3651,36504 100
15 déc. 202352,4352,7551,3051,5651,56635 900
14 déc. 202351,2352,6450,9952,4352,43698 000
13 déc. 202348,8350,3948,4750,3550,35675 400
12 déc. 202348,8049,2847,9548,7648,76590 900
11 déc. 202348,8649,5048,5748,9948,99713 400
08 déc. 202348,0049,3447,5849,0749,07652 000
07 déc. 202347,4248,3047,0747,9947,99524 900
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
*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...