Integra LifeSciences Holdings Corporation (IART)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

29.27

+0.10

(+0.34%)

A partir del 02:02PM EDT. Mercado abierto.

Periodo de tiempo:

01 may 2023 - 01 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 may 2024	29.30	29.46	29.06	29.27	29.27	179,476
30 abr 2024	28.86	29.29	28.53	29.17	29.17	650,200
29 abr 2024	28.52	29.40	28.46	29.24	29.24	739,200
26 abr 2024	28.42	28.81	28.13	28.34	28.34	446,600
25 abr 2024	29.27	29.27	27.18	28.41	28.41	1,581,100
24 abr 2024	29.12	29.39	28.72	29.38	29.38	900,300
23 abr 2024	29.05	29.80	28.97	29.38	29.38	1,006,600
22 abr 2024	28.81	29.38	28.50	28.98	28.98	1,611,700
19 abr 2024	31.72	31.72	27.85	28.68	28.68	2,916,200
18 abr 2024	31.98	32.08	31.47	31.63	31.63	508,400
17 abr 2024	31.93	32.34	31.83	31.94	31.94	646,200
16 abr 2024	31.94	32.13	31.57	31.82	31.82	705,300
15 abr 2024	32.86	33.04	31.93	32.06	32.06	625,300
12 abr 2024	32.81	32.92	32.50	32.80	32.80	619,700
11 abr 2024	34.41	34.41	33.12	33.15	33.15	537,900
10 abr 2024	33.76	34.08	33.46	34.08	34.08	634,500
09 abr 2024	34.39	34.79	34.39	34.61	34.61	581,000
08 abr 2024	34.27	34.65	34.12	34.44	34.44	487,600
05 abr 2024	33.68	34.32	33.57	34.00	34.00	674,600
04 abr 2024	34.14	34.39	33.76	33.80	33.80	547,200
03 abr 2024	34.80	34.80	33.67	33.90	33.90	622,300
02 abr 2024	34.62	34.63	33.50	33.52	33.52	505,700
01 abr 2024	35.45	35.45	34.51	34.72	34.72	853,400
28 mar 2024	34.76	35.49	34.59	35.45	35.45	823,600
27 mar 2024	33.95	34.89	33.95	34.83	34.83	1,031,000
26 mar 2024	33.53	33.82	33.28	33.75	33.75	785,200
25 mar 2024	34.10	34.20	33.24	33.40	33.40	623,600
22 mar 2024	34.38	34.44	33.73	33.76	33.76	535,400
21 mar 2024	34.26	34.63	34.08	34.43	34.43	602,500
20 mar 2024	34.19	34.36	33.79	34.11	34.11	613,900
19 mar 2024	34.24	34.59	34.04	34.32	34.32	718,800
18 mar 2024	34.69	34.83	34.17	34.24	34.24	762,400
15 mar 2024	34.76	35.07	34.35	34.70	34.70	1,033,700
14 mar 2024	35.78	35.91	34.64	34.85	34.85	677,900
13 mar 2024	35.72	36.49	35.49	35.78	35.78	794,200
12 mar 2024	36.13	36.43	35.47	35.88	35.88	1,363,100
11 mar 2024	36.00	36.77	35.96	36.22	36.22	594,500
08 mar 2024	35.92	36.80	35.92	36.73	36.73	671,700
07 mar 2024	36.22	36.51	36.02	36.10	36.10	404,000
06 mar 2024	36.72	36.99	35.78	36.11	36.11	536,800
05 mar 2024	35.95	37.17	35.80	36.56	36.56	1,021,500
04 mar 2024	36.00	36.35	35.57	35.93	35.93	827,700
01 mar 2024	37.13	37.13	35.93	35.99	35.99	1,157,300
29 feb 2024	39.00	40.92	36.51	36.91	36.91	2,325,100
28 feb 2024	41.17	41.17	38.08	38.67	38.67	2,386,800
27 feb 2024	44.29	44.69	43.96	44.27	44.27	611,500
26 feb 2024	44.50	44.91	43.91	44.15	44.15	561,100
23 feb 2024	44.75	45.09	44.14	44.73	44.73	370,500
22 feb 2024	44.72	45.11	44.58	44.85	44.85	355,900
21 feb 2024	44.95	45.41	44.70	44.75	44.75	592,700
20 feb 2024	44.89	45.42	44.32	45.20	45.20	603,000
16 feb 2024	44.41	45.40	44.16	45.04	45.04	692,400
15 feb 2024	44.10	44.82	43.72	44.75	44.75	674,300
14 feb 2024	42.98	43.98	42.76	43.65	43.65	837,900
13 feb 2024	42.59	43.10	42.15	42.70	42.70	784,200
12 feb 2024	42.53	43.96	42.53	43.93	43.93	769,600
09 feb 2024	41.72	42.46	41.51	42.43	42.43	378,700
08 feb 2024	41.17	41.79	40.58	41.72	41.72	544,900
07 feb 2024	41.12	41.66	40.89	41.18	41.18	377,600
06 feb 2024	39.64	41.06	39.56	41.02	41.02	364,200
05 feb 2024	39.61	40.22	39.18	39.50	39.50	463,000
02 feb 2024	40.37	40.50	39.84	40.17	40.17	287,600
01 feb 2024	40.16	41.13	40.12	40.92	40.92	367,200
31 ene 2024	40.99	41.38	40.07	40.15	40.15	519,500
30 ene 2024	41.78	41.90	40.84	40.87	40.87	309,100
29 ene 2024	41.74	41.89	41.50	41.88	41.88	395,300
26 ene 2024	42.04	42.30	41.53	41.84	41.84	258,100
25 ene 2024	41.92	42.12	41.48	41.79	41.79	188,400
24 ene 2024	42.73	42.89	41.40	41.43	41.43	288,700
23 ene 2024	43.39	43.39	42.20	42.21	42.21	286,100
22 ene 2024	42.81	43.97	42.66	43.11	43.11	425,300
19 ene 2024	42.56	43.12	41.17	42.39	42.39	341,100
18 ene 2024	42.06	42.58	41.75	42.39	42.39	294,500
17 ene 2024	41.43	42.09	41.20	41.89	41.89	488,300
16 ene 2024	42.61	42.61	41.80	42.00	42.00	588,900
12 ene 2024	43.78	44.00	42.66	42.94	42.94	702,500
11 ene 2024	43.31	43.49	42.77	43.33	43.33	650,400
10 ene 2024	43.58	43.82	42.61	43.52	43.52	535,700
09 ene 2024	42.78	44.05	42.78	43.46	43.46	419,700
08 ene 2024	42.11	43.40	42.11	43.31	43.31	380,500
05 ene 2024	41.38	42.29	40.91	42.06	42.06	860,400
04 ene 2024	40.65	41.61	40.26	41.41	41.41	891,900
03 ene 2024	42.67	42.67	40.73	40.80	40.80	734,200
02 ene 2024	43.30	44.07	43.04	43.25	43.25	402,900
29 dic 2023	43.80	43.89	43.33	43.55	43.55	530,400
28 dic 2023	43.57	44.05	43.42	43.93	43.93	239,500
27 dic 2023	44.53	44.88	43.70	43.88	43.88	309,800
26 dic 2023	44.63	44.70	44.17	44.38	44.38	358,500
22 dic 2023	44.65	45.11	44.11	44.59	44.59	418,200
21 dic 2023	43.57	44.37	43.31	44.36	44.36	309,700
20 dic 2023	43.43	43.89	43.11	43.14	43.14	600,000
19 dic 2023	43.11	43.46	42.94	43.42	43.42	423,600
18 dic 2023	43.00	43.07	42.51	42.80	42.80	585,000
15 dic 2023	43.58	43.73	42.31	42.77	42.77	1,324,300
14 dic 2023	43.11	43.98	43.01	43.52	43.52	724,100
13 dic 2023	41.39	42.58	40.36	42.57	42.57	841,100
12 dic 2023	41.60	41.60	40.91	40.92	40.92	423,100
11 dic 2023	41.26	41.77	41.16	41.60	41.60	346,600
08 dic 2023	41.31	41.38	40.72	41.27	41.27	286,300
07 dic 2023	41.12	41.48	40.51	41.31	41.31	566,000
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...

S&P 5005,029.11-6.58(-0.13%)

Dow Jones37,955.52+139.60(+0.37%)

Nasdaq15,642.07-15.75(-0.10%)

Russell 20001,976.44+2.54(+0.13%)

Petróleo79.05-2.88(-3.52%)

Oro2,309.80+6.90(+0.30%)

Integra LifeSciences Holdings Corporation (IART)

S&P 500
5,029.11
-6.58(-0.13%)

Dow Jones
37,955.52
+139.60(+0.37%)

Nasdaq
15,642.07
-15.75(-0.10%)

Russell 2000
1,976.44
+2.54(+0.13%)

Petróleo
79.05
-2.88(-3.52%)

Oro
2,309.80
+6.90(+0.30%)