U.S. markets open in 54 minutes
F S&P 500
5,208.25 +1.75 (+0.03%) F Dow Jones
39,017.00 +20.00 (+0.05%) F Nasdaq
18,168.25 -27.25 (-0.15%) E-mini Russell 2000 Index Futur
2,075.50 +4.40 (+0.21%) Petróleo
78.22 -0.26 (-0.33%) Oro
2,321.50 -9.70 (-0.42%)
IAC Inc. (IAC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 55.31 | 55.88 | 54.83 | 55.75 | 55.75 | 2,060,500 |
| 03 may 2024 | 53.91 | 55.65 | 53.34 | 55.07 | 55.07 | 14,590,700 |
| 02 may 2024 | 52.16 | 54.07 | 50.68 | 53.66 | 53.66 | 4,934,100 |
| 01 may 2024 | 47.65 | 48.61 | 47.53 | 47.85 | 47.85 | 597,600 |
| 30 abr 2024 | 48.50 | 48.80 | 47.54 | 47.56 | 47.56 | 546,400 |
| 29 abr 2024 | 48.58 | 49.16 | 48.50 | 48.91 | 48.91 | 503,400 |
| 26 abr 2024 | 48.63 | 49.13 | 48.44 | 48.62 | 48.62 | 555,700 |
| 25 abr 2024 | 47.62 | 48.72 | 47.36 | 48.10 | 48.10 | 563,000 |
| 24 abr 2024 | 49.34 | 49.34 | 48.52 | 49.17 | 49.17 | 518,300 |
| 23 abr 2024 | 48.53 | 49.34 | 48.13 | 49.17 | 49.17 | 449,600 |
| 22 abr 2024 | 48.43 | 48.73 | 47.90 | 48.48 | 48.48 | 423,200 |
| 19 abr 2024 | 47.44 | 48.14 | 47.44 | 48.00 | 48.00 | 386,900 |
| 18 abr 2024 | 47.31 | 48.22 | 47.15 | 47.59 | 47.59 | 348,500 |
| 17 abr 2024 | 47.68 | 47.68 | 46.95 | 47.06 | 47.06 | 382,400 |
| 16 abr 2024 | 47.70 | 47.89 | 47.24 | 47.37 | 47.37 | 375,200 |
| 15 abr 2024 | 48.50 | 49.26 | 47.67 | 47.90 | 47.90 | 576,200 |
| 12 abr 2024 | 49.24 | 49.24 | 47.92 | 48.19 | 48.19 | 740,200 |
| 11 abr 2024 | 50.22 | 50.42 | 49.50 | 49.57 | 49.57 | 596,300 |
| 10 abr 2024 | 51.18 | 51.19 | 49.90 | 50.03 | 50.03 | 511,100 |
| 09 abr 2024 | 51.94 | 54.03 | 51.83 | 52.14 | 52.14 | 845,700 |
| 08 abr 2024 | 52.08 | 52.67 | 51.42 | 51.48 | 51.48 | 466,500 |
| 05 abr 2024 | 51.70 | 52.21 | 50.92 | 52.12 | 52.12 | 527,900 |
| 04 abr 2024 | 52.76 | 53.89 | 51.14 | 51.83 | 51.83 | 712,300 |
| 03 abr 2024 | 52.95 | 52.95 | 52.15 | 52.61 | 52.61 | 875,200 |
| 02 abr 2024 | 52.90 | 53.18 | 52.21 | 52.65 | 52.65 | 542,700 |
| 01 abr 2024 | 53.59 | 53.76 | 53.05 | 53.43 | 53.43 | 344,100 |
| 28 mar 2024 | 52.73 | 53.62 | 52.52 | 53.34 | 53.34 | 468,400 |
| 27 mar 2024 | 52.76 | 53.33 | 52.50 | 52.83 | 52.83 | 601,700 |
| 26 mar 2024 | 52.15 | 53.44 | 52.15 | 52.53 | 52.53 | 581,800 |
| 25 mar 2024 | 51.74 | 52.20 | 51.59 | 51.90 | 51.90 | 313,000 |
| 22 mar 2024 | 53.00 | 53.13 | 51.67 | 51.94 | 51.94 | 479,300 |
| 21 mar 2024 | 53.60 | 53.60 | 52.52 | 52.68 | 52.68 | 490,000 |
| 20 mar 2024 | 51.46 | 53.21 | 51.38 | 53.13 | 53.13 | 503,600 |
| 19 mar 2024 | 51.17 | 51.88 | 50.94 | 51.59 | 51.59 | 406,100 |
| 18 mar 2024 | 51.35 | 52.32 | 51.31 | 51.64 | 51.64 | 481,300 |
| 15 mar 2024 | 51.11 | 51.38 | 50.67 | 51.21 | 51.21 | 635,500 |
| 14 mar 2024 | 51.70 | 51.75 | 50.72 | 51.13 | 51.13 | 553,000 |
| 13 mar 2024 | 52.00 | 52.58 | 51.62 | 51.71 | 51.71 | 468,100 |
| 12 mar 2024 | 51.86 | 52.57 | 51.52 | 52.33 | 52.33 | 477,100 |
| 11 mar 2024 | 51.38 | 52.20 | 51.38 | 51.90 | 51.90 | 549,200 |
| 08 mar 2024 | 52.00 | 53.18 | 51.71 | 51.72 | 51.72 | 419,600 |
| 07 mar 2024 | 51.48 | 52.46 | 51.05 | 51.90 | 51.90 | 390,200 |
| 06 mar 2024 | 52.41 | 52.58 | 50.83 | 51.44 | 51.44 | 440,500 |
| 05 mar 2024 | 52.42 | 53.08 | 51.76 | 52.06 | 52.06 | 627,000 |
| 04 mar 2024 | 56.53 | 56.76 | 52.79 | 52.80 | 52.80 | 998,900 |
| 01 mar 2024 | 56.73 | 57.28 | 56.05 | 56.97 | 56.97 | 517,300 |
| 29 feb 2024 | 56.21 | 56.94 | 56.20 | 56.80 | 56.80 | 439,800 |
| 28 feb 2024 | 55.94 | 56.47 | 55.86 | 55.95 | 55.95 | 332,900 |
| 27 feb 2024 | 55.97 | 56.55 | 55.77 | 56.50 | 56.50 | 395,900 |
| 26 feb 2024 | 56.51 | 56.73 | 55.70 | 55.72 | 55.72 | 371,700 |
| 23 feb 2024 | 57.45 | 57.75 | 56.25 | 56.69 | 56.69 | 447,600 |
| 22 feb 2024 | 57.78 | 58.15 | 57.14 | 57.67 | 57.67 | 600,900 |
| 21 feb 2024 | 56.56 | 57.33 | 56.25 | 57.25 | 57.25 | 583,800 |
| 20 feb 2024 | 57.50 | 58.22 | 56.70 | 57.18 | 57.18 | 1,119,700 |
| 16 feb 2024 | 55.65 | 57.06 | 55.14 | 56.99 | 56.99 | 808,700 |
| 15 feb 2024 | 54.44 | 56.12 | 53.68 | 55.77 | 55.77 | 989,700 |
| 14 feb 2024 | 54.00 | 54.74 | 52.22 | 54.04 | 54.04 | 1,319,900 |
| 13 feb 2024 | 51.50 | 51.93 | 50.92 | 51.18 | 51.18 | 747,300 |
| 12 feb 2024 | 52.71 | 53.78 | 52.50 | 52.98 | 52.98 | 663,100 |
| 09 feb 2024 | 52.60 | 53.09 | 52.08 | 52.94 | 52.94 | 399,700 |
| 08 feb 2024 | 51.11 | 52.76 | 51.10 | 52.60 | 52.60 | 422,800 |
| 07 feb 2024 | 52.00 | 52.26 | 51.18 | 51.25 | 51.25 | 500,500 |
| 06 feb 2024 | 51.32 | 52.70 | 51.32 | 52.17 | 52.17 | 374,400 |
| 05 feb 2024 | 51.05 | 51.45 | 50.66 | 51.20 | 51.20 | 369,600 |
| 02 feb 2024 | 51.43 | 51.95 | 50.89 | 51.29 | 51.29 | 437,400 |
| 01 feb 2024 | 50.44 | 51.50 | 50.33 | 51.50 | 51.50 | 366,500 |
| 31 ene 2024 | 50.74 | 51.82 | 50.03 | 50.21 | 50.21 | 365,900 |
| 30 ene 2024 | 51.59 | 51.63 | 51.03 | 51.18 | 51.18 | 364,100 |
| 29 ene 2024 | 51.25 | 52.23 | 51.19 | 51.98 | 51.98 | 306,500 |
| 26 ene 2024 | 50.59 | 51.56 | 50.59 | 51.06 | 51.06 | 354,300 |
| 25 ene 2024 | 50.90 | 51.06 | 50.33 | 50.57 | 50.57 | 459,000 |
| 24 ene 2024 | 52.50 | 52.50 | 50.29 | 50.37 | 50.37 | 472,700 |
| 23 ene 2024 | 52.09 | 52.50 | 51.25 | 51.75 | 51.75 | 324,700 |
| 22 ene 2024 | 51.02 | 52.36 | 50.54 | 51.46 | 51.46 | 542,200 |
| 19 ene 2024 | 50.58 | 50.88 | 49.87 | 50.49 | 50.49 | 495,000 |
| 18 ene 2024 | 49.00 | 50.21 | 48.65 | 50.13 | 50.13 | 711,100 |
| 17 ene 2024 | 48.89 | 49.40 | 48.29 | 48.61 | 48.61 | 548,200 |
| 16 ene 2024 | 49.59 | 49.98 | 48.64 | 49.76 | 49.76 | 723,500 |
| 12 ene 2024 | 52.46 | 52.60 | 49.89 | 49.91 | 49.91 | 816,500 |
| 11 ene 2024 | 51.78 | 52.25 | 51.51 | 51.89 | 51.89 | 514,100 |
| 10 ene 2024 | 52.31 | 52.62 | 51.93 | 52.02 | 52.02 | 388,500 |
| 09 ene 2024 | 53.57 | 53.57 | 52.25 | 52.32 | 52.32 | 665,300 |
| 08 ene 2024 | 52.00 | 53.81 | 51.64 | 53.67 | 53.67 | 525,200 |
| 05 ene 2024 | 51.64 | 53.07 | 51.64 | 52.00 | 52.00 | 595,800 |
| 04 ene 2024 | 51.89 | 52.18 | 51.33 | 52.04 | 52.04 | 917,300 |
| 03 ene 2024 | 51.52 | 52.41 | 50.19 | 52.02 | 52.02 | 725,900 |
| 02 ene 2024 | 51.91 | 52.74 | 51.44 | 52.38 | 52.38 | 643,800 |
| 29 dic 2023 | 53.31 | 53.48 | 52.22 | 52.38 | 52.38 | 363,700 |
| 28 dic 2023 | 52.09 | 53.37 | 52.09 | 53.26 | 53.26 | 469,700 |
| 27 dic 2023 | 52.66 | 52.94 | 52.20 | 52.35 | 52.35 | 318,400 |
| 26 dic 2023 | 53.24 | 53.48 | 52.50 | 52.65 | 52.65 | 312,900 |
| 22 dic 2023 | 53.03 | 53.56 | 52.85 | 53.09 | 53.09 | 408,800 |
| 21 dic 2023 | 52.15 | 53.44 | 51.89 | 52.96 | 52.96 | 720,700 |
| 20 dic 2023 | 51.95 | 52.67 | 51.32 | 51.53 | 51.53 | 621,900 |
| 19 dic 2023 | 51.57 | 52.24 | 51.57 | 51.91 | 51.91 | 528,000 |
| 18 dic 2023 | 51.71 | 51.81 | 51.03 | 51.36 | 51.36 | 504,100 |
| 15 dic 2023 | 52.43 | 52.75 | 51.30 | 51.56 | 51.56 | 635,900 |
| 14 dic 2023 | 51.23 | 52.64 | 50.99 | 52.43 | 52.43 | 698,000 |
| 13 dic 2023 | 48.83 | 50.39 | 48.47 | 50.35 | 50.35 | 675,400 |
| 12 dic 2023 | 48.80 | 49.28 | 47.95 | 48.76 | 48.76 | 590,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.