La bourse est fermée

IAC/InterActiveCorp (IAC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
149,30-2,74 (-1,80 %)
À la clôture : 4:00PM EDT
149,30 0,00 (0,00 %)
Échanges après Bourse : 04:33PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 juin 2021151,78151,78148,44149,30149,30923 477
17 juin 2021150,97154,46150,54152,04152,04600 600
16 juin 2021148,63154,69148,63152,03152,03886 100
15 juin 2021154,17154,20149,22149,27149,27688 900
14 juin 2021152,95155,00152,80153,59153,59629 200
11 juin 2021152,50153,90149,18152,86152,86940 000
10 juin 2021154,79154,79151,10151,37151,37999 100
09 juin 2021158,56161,51153,83153,83153,83605 500
08 juin 2021160,04161,85159,32161,16161,16597 400
07 juin 2021153,07160,78152,17158,20158,20870 200
04 juin 2021151,52154,45151,08153,16153,16379 500
03 juin 2021153,00155,00150,16150,90150,90628 500
02 juin 2021158,00158,74152,43154,93154,93816 500
01 juin 2021160,41161,95157,36158,07158,071 252 200
28 mai 2021162,00163,13157,66159,47159,471 257 700
27 mai 2021159,51164,40157,89161,88161,881 765 000
26 mai 2021158,48165,07156,13163,80163,801 317 700
25 mai 2021173,77179,12158,20158,74158,743 179 500
25 mai 20211503:1000 Fractionnement d'actions
24 mai 2021167,17170,17164,50168,08168,081 363 973
21 mai 2021162,34168,16160,69165,83165,831 165 276
20 mai 2021158,05161,88157,50161,17161,17814 626
19 mai 2021150,39158,14150,39157,42157,42796 139
18 mai 2021151,48158,35150,71155,32155,321 051 499
17 mai 2021151,34152,67148,84149,49149,491 212 470
14 mai 2021147,18152,63147,18151,89151,89955 156
13 mai 2021147,38149,65143,35146,04146,04907 211
12 mai 2021155,64156,51144,37146,18146,181 276 047
11 mai 2021149,70158,54148,76157,91157,91962 070
10 mai 2021158,92159,47155,76156,19156,19779 005
07 mai 2021155,02162,03152,38160,61160,61922 090
06 mai 2021153,21157,24150,80153,48153,48975 447
05 mai 2021162,16162,91153,95154,90154,90999 796
04 mai 2021168,08168,56157,51159,71159,711 390 726
03 mai 2021169,99172,12166,44170,86170,86831 760
30 avr. 2021167,47170,15165,68168,64168,64401 451
29 avr. 2021172,02173,06166,11169,00169,00459 617
28 avr. 2021168,56172,29166,93171,90171,90799 145
27 avr. 2021166,40168,99165,35168,14168,14905 858
26 avr. 2021167,44169,98165,19166,49166,49834 616
23 avr. 2021162,47166,84161,96166,55166,55596 841
22 avr. 2021160,54164,19159,76161,87161,87611 420
21 avr. 2021156,15160,56155,26159,95159,95728 654
20 avr. 2021161,92163,75153,91157,19157,19696 490
19 avr. 2021164,20165,12160,68161,90161,90564 978
16 avr. 2021169,55169,55160,58165,26165,26750 298
15 avr. 2021165,01169,65165,01167,03167,03873 694
14 avr. 2021171,00172,10164,25165,40165,40906 760
13 avr. 2021164,67173,93164,26171,82171,821 412 519
12 avr. 2021159,25162,69159,25162,35162,35665 078
09 avr. 2021159,21160,88158,36160,52160,52915 628
08 avr. 2021155,08161,39154,94159,74159,74565 278
07 avr. 2021152,35155,79150,12153,74153,74608 865
06 avr. 2021149,10154,18149,10151,70151,70587 523
05 avr. 2021152,29152,82147,66149,96149,96561 821
01 avr. 2021145,14151,06144,54150,83150,831 184 214
31 mars 2021138,93145,25137,87143,92143,92987 621
30 mars 2021137,57138,28133,82137,06137,062 056 104
29 mars 2021144,83145,05136,47137,62137,62995 737
26 mars 2021144,28145,52137,35145,33145,332 006 355
25 mars 2021146,43148,28141,74142,99142,991 690 424
24 mars 2021162,42163,47148,22148,68148,681 250 797
23 mars 2021165,64166,11158,49161,92161,92885 868
22 mars 2021162,13167,70162,13165,05165,051 207 661
19 mars 2021156,85162,51153,77161,03161,031 084 565
18 mars 2021157,33159,06153,61156,41156,411 033 914
17 mars 2021157,63160,25154,75158,51158,51660 569
16 mars 2021160,08162,47157,56159,49159,49730 007
15 mars 2021161,58163,01156,97159,35159,35781 710
12 mars 2021161,91161,93157,37160,25160,25697 091
11 mars 2021162,41165,43159,90164,34164,34789 526
10 mars 2021163,76166,12156,35158,11158,11837 321
09 mars 2021153,03159,02153,03157,75157,75580 609
08 mars 2021154,98159,46147,50147,66147,66746 991
05 mars 2021154,14156,90145,93156,62156,62876 700
04 mars 2021157,02159,46149,70151,52151,521 305 806
03 mars 2021166,75167,50157,28158,71158,71904 956
02 mars 2021168,29171,83167,21167,37167,37546 641
01 mars 2021165,22168,21162,38167,80167,80855 658
26 févr. 2021159,93164,18154,94162,89162,89889 776
25 févr. 2021163,69167,42157,55157,88157,88595 789
24 févr. 2021161,66164,65159,35164,58164,58592 783
23 févr. 2021163,24165,66156,76162,51162,511 261 919
22 févr. 2021171,97172,34165,72166,47166,47639 376
19 févr. 2021175,70176,98173,79174,42174,42486 371
18 févr. 2021174,32175,61170,81174,44174,44905 407
17 févr. 2021171,90175,44169,15175,18175,18693 635
16 févr. 2021174,98176,37172,77173,58173,581 037 671
12 févr. 2021174,20175,83173,75174,55174,55764 125
11 févr. 2021171,41174,90170,71174,85174,85581 511
10 févr. 2021166,91170,05164,36169,75169,751 097 641
09 févr. 2021169,30169,30165,08165,30165,30858 363
08 févr. 2021165,14168,21163,33167,36167,361 369 684
05 févr. 2021157,13166,15157,13165,38165,381 050 447
04 févr. 2021161,14162,77153,23156,96156,961 266 879
03 févr. 2021155,58159,26151,26158,38158,381 999 140
02 févr. 2021147,70155,35144,56155,13155,131 480 605
01 févr. 2021141,15148,01141,15146,59146,59797 041
29 janv. 2021140,35140,92138,29139,69139,69847 993
28 janv. 2021139,06145,04139,06141,38141,381 137 170
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...