La bourse ferme dans 1 h 56 min

IAC Inc. (IAC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
52,63-0,78 (-1,46 %)
À partir de 09:34AM EST. Marché ouvert.
Durée:
07 févr. 2022 - 07 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 févr. 202355,0553,2552,5952,6352,6314 084
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. 202353,0455,3252,4355,0555,051 006 500
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. 202243,4344,8943,1344,4044,401 106 400
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
28 oct. 202248,9949,1447,1148,7048,701 259 400
27 oct. 202248,6150,5447,8748,9948,991 600 300
26 oct. 202249,0951,1148,6149,0249,02857 000
25 oct. 202248,8550,8648,5550,2850,28994 300
24 oct. 202248,3048,3545,6148,2548,251 185 000
21 oct. 202248,3548,5346,4448,4148,411 187 600
20 oct. 202248,7749,9247,7248,2248,22902 600
19 oct. 202249,8949,8947,9048,3748,37940 500
18 oct. 202251,4551,8950,1350,5050,501 095 800
17 oct. 202248,9850,0948,3049,5849,581 382 100
14 oct. 202247,4947,8946,0647,4047,401 435 900
13 oct. 202245,0747,0843,9046,5846,581 939 300
12 oct. 202249,9050,0846,1246,3146,312 215 400
11 oct. 202255,1755,5649,6249,8349,831 287 400
10 oct. 202256,1157,1255,3655,6355,63654 700
07 oct. 202256,5256,9555,6555,7755,77724 300
06 oct. 202256,2057,6255,4857,6157,61773 400
05 oct. 202255,4656,3754,3056,0756,07776 500
04 oct. 202255,3956,9954,9956,7656,761 724 000
03 oct. 202255,5756,0053,0754,2054,202 133 300
30 sept. 202256,3456,8855,3355,3855,38921 300
29 sept. 202255,1656,5854,5156,4756,47693 400
28 sept. 202253,4256,4853,1856,4756,47684 400
27 sept. 202253,5654,6952,2852,9952,99898 500
26 sept. 202254,1155,6052,6252,8252,82849 900
23 sept. 202254,9955,0552,6854,4754,47784 200
22 sept. 202257,9158,1754,4555,5355,53979 600
21 sept. 202261,0061,4457,9258,0258,02927 200
20 sept. 202260,0461,6659,7660,5960,59881 800
19 sept. 202260,0060,8559,4560,7660,76773 900
16 sept. 202261,7561,7560,1560,5560,551 398 000
15 sept. 202263,3864,7162,2862,5662,561 076 600
*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...