La bourse est fermée

International Game Technology PLC (IGT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
20,30+0,04 (+0,20 %)
À la clôture : 04:00PM EDT
20,40 +0,10 (+0,49 %)
Échanges après Bourse : 07:38PM EDT
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 202420,2720,4220,0220,3020,30985 300
25 avr. 202420,4020,4420,1320,2620,26632 000
24 avr. 202420,5620,6620,2620,5420,54796 000
23 avr. 202420,3320,6320,2420,5120,511 284 400
22 avr. 202420,3220,4820,1120,4320,43628 300
19 avr. 202419,8820,2219,8820,2020,201 312 400
18 avr. 202420,0120,0819,7720,0020,001 057 800
17 avr. 202420,3820,5019,9219,9819,981 800 800
16 avr. 202419,7020,5219,5420,2320,231 231 900
15 avr. 202420,0020,2519,7019,8219,821 018 500
12 avr. 202420,5620,6719,9619,9819,981 171 700
11 avr. 202420,8020,9920,5920,8020,801 684 300
10 avr. 202421,0621,1420,5920,7820,781 269 300
09 avr. 202421,5521,7421,2521,5421,542 071 800
08 avr. 202421,4421,5721,3221,3821,38927 300
05 avr. 202421,4121,6121,2121,2521,251 399 700
04 avr. 202422,1922,2121,1921,2121,211 465 800
03 avr. 202421,4822,1821,4822,0322,031 089 100
02 avr. 202421,8322,0721,5221,6521,651 483 600
01 avr. 202422,5022,6421,9422,0022,00799 000
28 mars 202422,0322,8722,0122,5922,591 216 800
27 mars 202421,5322,1721,5122,1622,161 041 300
26 mars 202421,8321,8321,3121,3521,35646 600
25 mars 202421,4021,7421,2621,5421,54841 200
25 mars 20240.2 Dividende
22 mars 202422,0322,1321,3821,5421,34923 800
21 mars 202422,1822,5921,8722,1921,981 648 100
20 mars 202420,6122,0820,5422,0221,822 761 800
19 mars 202420,3120,8420,2120,7420,551 812 600
18 mars 202420,6020,6619,9620,3020,113 413 400
15 mars 202420,6221,0120,4420,5420,353 174 500
14 mars 202421,4221,5420,4520,7520,564 580 100
13 mars 202423,0023,6021,6721,7421,543 768 500
12 mars 202424,7924,7923,3923,5823,362 030 500
11 mars 202424,9825,2924,9625,1524,921 180 000
08 mars 202425,3725,6324,7725,0824,851 284 800
07 mars 202424,8625,5124,8625,1624,931 163 400
06 mars 202425,0225,0224,3624,7324,501 180 600
05 mars 202424,2525,4623,8424,6824,452 801 500
04 mars 202426,1626,4424,2624,3824,152 226 500
01 mars 202426,4727,0726,3526,6426,392 046 300
29 févr. 202425,9127,2725,8427,1726,922 914 300
28 févr. 202425,4326,0025,4225,7125,47816 800
27 févr. 202425,8425,9925,4725,6625,42846 800
26 févr. 202425,9226,2225,4825,5725,33603 800
23 févr. 202425,6526,2625,6426,0825,84435 400
22 févr. 202426,0726,1225,7225,7725,53489 700
21 févr. 202425,8526,1525,8025,8725,63514 200
20 févr. 202425,8326,0925,6226,0825,84788 700
16 févr. 202426,1826,3625,7326,0525,81659 200
15 févr. 202426,5126,7826,0726,4526,20622 700
14 févr. 202426,2126,5325,8726,4926,24826 700
13 févr. 202425,9926,2425,6225,9525,71760 500
12 févr. 202426,6127,2126,6127,0026,75778 400
09 févr. 202426,1426,7425,7526,7226,47813 000
08 févr. 202425,9826,2525,8725,8825,64520 500
07 févr. 202426,0626,1225,8125,9525,71550 000
06 févr. 202425,6226,2525,5925,8625,62516 400
05 févr. 202425,8125,8425,3725,6325,39505 200
02 févr. 202426,1526,3825,7826,0925,85707 900
01 févr. 202426,1526,5826,0426,4326,18629 500
31 janv. 202426,4626,7325,8925,9625,72639 600
30 janv. 202426,6226,7826,3326,4926,24730 800
29 janv. 202426,6726,9926,4526,8726,62633 200
26 janv. 202426,8626,8726,4326,6526,40606 400
25 janv. 202426,5526,9226,2026,5226,27513 600
24 janv. 202427,0127,1726,1826,1825,94578 700
23 janv. 202426,5826,7726,3426,6726,42694 300
22 janv. 202426,4926,5526,0326,2125,97566 500
19 janv. 202426,3926,4225,5926,0025,76817 000
18 janv. 202425,9926,2925,8126,2826,04636 300
17 janv. 202425,4525,7825,2725,6825,44652 700
16 janv. 202425,4425,8725,2425,7825,54822 300
12 janv. 202426,1626,3125,6225,7525,51673 900
11 janv. 202425,7126,0125,3425,9025,66892 500
10 janv. 202425,5425,8125,3825,8025,56611 900
09 janv. 202425,6426,3225,1225,6125,371 442 500
08 janv. 202425,5926,1025,4426,0825,84918 100
05 janv. 202425,1925,9625,0425,6625,42970 700
04 janv. 202425,5525,6224,6325,2525,022 454 000
03 janv. 202426,9626,9926,0726,1025,861 519 000
02 janv. 202427,2327,6926,9427,4027,15996 700
29 déc. 202327,4927,6827,2427,4127,16673 200
28 déc. 202327,4827,8227,4827,6027,34450 200
27 déc. 202327,6827,8927,2827,7027,44687 500
26 déc. 202327,7127,8427,4427,7027,44467 400
22 déc. 202327,5427,8527,4227,5627,30421 100
21 déc. 202327,5127,7627,1627,5227,26679 000
20 déc. 202327,9428,2327,0927,1526,901 092 100
19 déc. 202327,5428,1527,4728,0927,83854 800
18 déc. 202327,5327,7427,0727,2627,01657 700
15 déc. 202328,1328,1627,2527,4227,171 167 800
14 déc. 202327,7528,8227,7128,0427,781 363 900
13 déc. 202326,8827,3426,3527,3227,07907 300
12 déc. 202327,2427,4426,6126,8126,56896 300
11 déc. 202327,0827,6527,0527,3427,09857 300
08 déc. 202326,5027,2426,5027,0026,751 038 500
07 déc. 202326,3126,7426,1326,5926,34610 000
06 déc. 202326,8527,2726,2326,2926,05740 700
05 déc. 202327,0927,1826,1626,4726,221 093 200
*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...