La bourse ferme dans 37 min

iHeartMedia, Inc. (IHRT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,1599+0,0099 (+0,86 %)
À partir de 10:47AM EDT. Marché ouvert.
Durée:
05 juil. 2023 - 05 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 juil. 20241,12001,16001,12001,15991,1599108 983
03 juil. 20241,18001,18501,14001,15001,1500297 200
02 juil. 20241,10001,24001,05001,19001,1900892 400
01 juil. 20241,09001,14001,03001,09001,09001 091 900
28 juin 20241,03001,14001,03001,09001,09001 684 800
27 juin 20241,05001,08001,01001,02001,0200712 100
26 juin 20241,01001,05001,00001,02001,0200738 800
25 juin 20241,06001,06000,99201,03001,0300785 000
24 juin 20241,00001,09001,00001,06001,06001 113 500
21 juin 20241,02001,08000,99001,00001,00003 596 400
20 juin 20241,10001,13001,00001,01001,01001 578 600
18 juin 20241,14001,17001,06001,08001,08001 580 800
17 juin 20241,21001,22001,09001,13001,13001 196 400
14 juin 20241,19001,25001,18001,21001,2100785 100
13 juin 20241,26001,31001,17001,22001,22001 256 300
12 juin 20241,31001,32001,19001,26001,26002 379 200
11 juin 20241,17001,31001,14001,28001,28001 540 000
10 juin 20241,26001,27001,11001,16001,16002 114 500
07 juin 20241,10001,28001,05001,25001,25002 620 400
06 juin 20241,02001,11001,01001,10001,10001 613 100
05 juin 20240,98001,05000,95001,03001,03001 805 000
04 juin 20240,98700,99800,93000,97000,9700539 700
03 juin 20240,94101,02000,93000,99200,9920986 500
31 mai 20240,96201,06000,90000,92600,92603 452 100
30 mai 20240,94001,01000,92000,93500,9350893 400
29 mai 20240,85000,96800,84800,95600,95602 353 900
28 mai 20240,85000,94900,81300,85900,85902 052 000
24 mai 20240,90600,93800,81500,87000,87003 158 000
23 mai 20241,02001,02000,89300,90600,90603 088 400
22 mai 20241,09001,09000,98100,99700,99701 679 900
21 mai 20241,12001,16001,07001,07001,0700902 100
20 mai 20241,23001,23001,10001,15001,15001 899 400
17 mai 20241,28001,34001,20001,21001,2100973 900
16 mai 20241,23001,29001,20001,29001,29001 344 000
15 mai 20241,26001,28501,13001,24001,24001 987 300
14 mai 20241,29001,37001,15001,26001,26001 993 900
13 mai 20241,36001,36001,17401,24001,24002 270 700
10 mai 20241,46001,46001,29001,30001,30001 512 300
09 mai 20241,82001,82001,36001,38001,38004 222 200
08 mai 20242,24002,24002,12502,16002,1600668 600
07 mai 20242,35002,42802,26002,27002,2700402 500
06 mai 20242,27002,38002,26002,36002,3600643 000
03 mai 20242,27002,34002,24002,25002,2500289 400
02 mai 20242,19002,24002,11002,23002,2300855 000
01 mai 20242,08002,22002,08002,15002,1500621 000
30 avr. 20242,14002,14002,07002,10002,1000723 200
29 avr. 20242,16002,22502,15002,17002,1700424 400
26 avr. 20242,10002,18002,05502,14002,1400606 900
25 avr. 20242,06002,14002,04502,10002,1000598 900
24 avr. 20242,12002,19002,08002,11002,1100544 100
23 avr. 20241,96002,14501,94002,12002,1200477 000
22 avr. 20241,90001,95001,86001,94501,9450498 300
19 avr. 20241,91001,94001,83501,90001,9000947 300
18 avr. 20241,94001,96001,87001,93001,9300756 300
17 avr. 20242,05002,17001,94001,95001,9500553 100
16 avr. 20242,11002,11002,00002,03002,0300484 400
15 avr. 20242,16002,18002,08002,11002,1100404 700
12 avr. 20242,25002,26002,17002,18002,1800501 200
11 avr. 20242,18002,27002,13002,26002,2600336 100
10 avr. 20242,17002,30502,13002,18002,1800693 000
09 avr. 20242,27002,34502,22502,33002,3300481 100
08 avr. 20242,07002,27502,07002,25002,2500978 300
05 avr. 20242,13002,13001,97002,05002,0500642 100
04 avr. 20242,12002,21002,11002,13002,1300857 100
03 avr. 20241,97002,10001,96502,09002,0900660 200
02 avr. 20242,08002,08001,97002,00002,0000547 100
01 avr. 20242,10002,13002,03002,12002,1200599 400
28 mars 20242,13002,16002,07502,09002,0900562 100
27 mars 20241,94002,16001,94002,14002,1400905 600
26 mars 20241,88001,96001,87001,93001,9300500 500
25 mars 20241,91001,95301,87001,87001,8700774 600
22 mars 20242,02002,10001,90001,91001,9100888 500
21 mars 20242,05002,15001,98502,01002,0100952 500
20 mars 20241,89002,07001,84502,01002,0100676 900
19 mars 20241,89001,92001,84001,89001,8900698 900
18 mars 20242,05002,05001,85001,88001,88001 269 200
15 mars 20242,10002,20002,04502,07002,07001 397 000
14 mars 20242,13002,23002,12002,12002,1200636 800
13 mars 20242,19002,28002,10502,16002,1600729 200
12 mars 20242,21002,22002,13002,21002,2100553 700
11 mars 20242,27002,38002,18002,19002,1900766 800
08 mars 20242,21002,32502,16202,30002,3000863 000
07 mars 20242,02002,19002,01002,16002,1600735 100
06 mars 20241,95002,05001,87002,01002,0100835 500
05 mars 20242,14002,14001,92001,93001,93001 487 100
04 mars 20242,37002,37002,04502,14002,14001 618 700
01 mars 20242,76002,80002,20002,26002,26002 239 600
29 févr. 20242,40003,04002,36002,77002,77004 140 800
28 févr. 20242,31002,34002,10502,27002,27001 331 000
27 févr. 20242,38002,40502,28502,31002,3100775 700
26 févr. 20242,26002,36002,24002,34002,3400572 200
23 févr. 20242,37002,38002,20002,32002,3200593 900
22 févr. 20242,38002,41002,28502,37502,3750676 400
21 févr. 20242,55002,56502,32002,34502,3450528 400
20 févr. 20242,63002,64002,55002,59002,5900445 000
16 févr. 20242,66002,74002,56002,65002,6500670 400
15 févr. 20242,59002,69502,46502,68002,6800773 000
14 févr. 20242,74002,74002,49002,52002,5200822 300
13 févr. 20242,59002,76502,56002,65002,6500980 400
12 févr. 20242,79002,96002,75002,83002,8300766 800
*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...