Ichor Holdings, Ltd. (ICHR)

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

Añadir a la lista de seguimiento

38.20

-0.06

(-0.16%)

Al cierre: 04:00PM EDT

38.20

0.00

(0.00%)

Fuera de horario:

04:03PM EDT

Periodo de tiempo:

03 may 2023 - 03 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	39.36	39.36	37.79	38.20	38.20	320,592
02 may 2024	38.14	38.63	37.69	38.26	38.26	241,600
01 may 2024	38.35	39.19	37.37	37.65	37.65	237,300
30 abr 2024	39.59	40.28	38.71	38.78	38.78	253,200
29 abr 2024	39.22	40.04	39.01	39.96	39.96	174,700
26 abr 2024	38.68	39.59	38.13	39.35	39.35	158,500
25 abr 2024	37.25	38.59	37.08	38.15	38.15	205,300
24 abr 2024	38.09	38.62	37.02	37.54	37.54	317,500
23 abr 2024	36.18	37.82	36.18	37.54	37.54	155,200
22 abr 2024	37.00	37.27	35.77	36.17	36.17	196,600
19 abr 2024	38.92	38.92	36.31	36.87	36.87	379,200
18 abr 2024	37.82	38.38	37.24	37.58	37.58	323,700
17 abr 2024	39.27	39.33	38.07	38.20	38.20	335,700
16 abr 2024	38.19	39.51	37.62	39.29	39.29	300,100
15 abr 2024	39.23	39.48	37.79	38.08	38.08	191,300
12 abr 2024	38.69	39.28	38.56	38.90	38.90	194,500
11 abr 2024	38.51	39.50	37.80	39.43	39.43	258,900
10 abr 2024	38.66	39.27	37.86	38.29	38.29	226,600
09 abr 2024	40.58	40.61	38.91	39.81	39.81	268,000
08 abr 2024	38.51	38.65	38.03	38.38	38.38	171,700
05 abr 2024	37.91	38.21	37.57	37.99	37.99	118,700
04 abr 2024	39.35	39.76	37.52	37.80	37.80	248,500
03 abr 2024	37.40	39.09	37.40	38.51	38.51	290,700
02 abr 2024	37.81	38.17	37.18	38.00	38.00	481,100
01 abr 2024	38.61	39.60	38.10	38.42	38.42	282,300
28 mar 2024	38.81	38.98	38.23	38.62	38.62	238,800
27 mar 2024	38.43	38.99	37.86	38.67	38.67	172,500
26 mar 2024	38.04	38.55	37.63	37.87	37.87	233,400
25 mar 2024	36.99	38.51	36.86	37.63	37.63	266,500
22 mar 2024	37.25	37.94	36.77	37.29	37.29	393,900
21 mar 2024	38.00	39.13	37.17	37.50	37.50	669,500
20 mar 2024	36.33	37.59	36.00	37.25	37.25	249,000
19 mar 2024	36.00	36.90	35.82	36.44	36.44	366,700
18 mar 2024	37.00	37.50	36.36	36.50	36.50	434,400
15 mar 2024	36.55	37.60	36.01	36.92	36.92	996,300
14 mar 2024	37.40	37.56	36.50	36.90	36.90	1,996,200
13 mar 2024	39.05	41.49	37.61	37.74	37.74	563,800
12 mar 2024	42.40	42.72	41.59	42.68	42.68	108,800
11 mar 2024	42.42	42.59	41.05	42.23	42.23	138,000
08 mar 2024	44.31	44.54	43.07	43.18	43.18	133,300
07 mar 2024	44.26	45.21	43.92	44.03	44.03	184,400
06 mar 2024	43.61	44.35	43.20	43.68	43.68	160,100
05 mar 2024	42.89	44.14	42.19	42.94	42.94	135,500
04 mar 2024	44.38	44.58	43.09	43.37	43.37	205,800
01 mar 2024	43.03	44.37	42.37	44.10	44.10	210,600
29 feb 2024	43.57	43.57	42.09	42.80	42.80	247,800
28 feb 2024	42.54	42.99	41.65	42.57	42.57	167,900
27 feb 2024	43.67	44.54	43.31	43.35	43.35	887,900
26 feb 2024	43.14	44.13	43.14	43.60	43.60	279,600
23 feb 2024	44.41	44.41	42.59	43.12	43.12	231,800
22 feb 2024	44.18	45.25	43.28	44.41	44.41	330,900
21 feb 2024	40.82	42.72	40.50	42.67	42.67	304,100
20 feb 2024	43.97	44.59	41.06	41.32	41.32	263,500
16 feb 2024	45.41	46.43	44.83	45.00	45.00	410,900
15 feb 2024	44.22	45.66	43.22	45.48	45.48	515,600
14 feb 2024	42.32	44.06	40.70	43.83	43.83	254,600
13 feb 2024	41.04	42.65	40.69	41.44	41.44	275,200
12 feb 2024	42.84	43.92	42.62	43.26	43.26	272,400
09 feb 2024	40.90	42.96	40.81	42.90	42.90	381,700
08 feb 2024	38.80	41.34	38.46	41.20	41.20	437,800
07 feb 2024	37.29	39.26	33.90	38.90	38.90	497,100
06 feb 2024	37.63	38.42	36.61	37.67	37.67	407,600
05 feb 2024	37.61	38.46	37.15	37.72	37.72	204,100
02 feb 2024	36.73	38.05	36.68	37.72	37.72	195,500
01 feb 2024	36.34	37.29	35.80	37.11	37.11	253,700
31 ene 2024	37.22	38.00	36.10	36.20	36.20	319,100
30 ene 2024	37.65	37.94	37.32	37.76	37.76	219,500
29 ene 2024	36.75	38.06	36.47	38.04	38.04	170,900
26 ene 2024	37.65	37.80	36.55	36.99	36.99	146,600
25 ene 2024	38.83	39.15	37.22	37.82	37.82	341,900
24 ene 2024	38.79	39.84	37.90	38.14	38.14	450,000
23 ene 2024	37.88	38.38	37.28	38.20	38.20	381,400
22 ene 2024	36.23	37.68	36.23	37.50	37.50	204,400
19 ene 2024	36.01	36.73	35.15	36.01	36.01	405,900
18 ene 2024	33.42	35.74	33.36	35.53	35.53	407,700
17 ene 2024	32.72	32.72	31.64	32.60	32.60	146,100
16 ene 2024	32.50	33.43	32.27	33.30	33.30	172,000
12 ene 2024	32.29	32.68	32.01	32.35	32.35	112,800
11 ene 2024	32.41	32.62	31.30	31.94	31.94	153,600
10 ene 2024	33.02	33.50	31.90	32.54	32.54	131,400
09 ene 2024	31.40	33.10	31.15	32.80	32.80	159,600
08 ene 2024	32.30	33.16	31.28	31.74	31.74	207,700
05 ene 2024	31.73	32.39	31.55	32.29	32.29	131,400
04 ene 2024	32.77	32.77	31.91	31.95	31.95	235,700
03 ene 2024	32.90	33.21	32.31	32.81	32.81	262,000
02 ene 2024	33.15	33.64	32.72	33.33	33.33	186,900
29 dic 2023	34.45	34.45	33.38	33.63	33.63	208,900
28 dic 2023	34.20	34.72	34.20	34.61	34.61	114,800
27 dic 2023	34.82	34.90	34.13	34.34	34.34	98,400
26 dic 2023	33.83	34.79	33.83	34.55	34.55	135,100
22 dic 2023	33.13	34.48	33.13	33.74	33.74	235,900
21 dic 2023	32.10	32.89	31.91	32.83	32.83	161,100
20 dic 2023	31.81	33.20	31.25	31.28	31.28	186,000
19 dic 2023	31.74	32.36	30.86	32.09	32.09	159,200
18 dic 2023	31.12	31.56	30.28	31.51	31.51	174,000
15 dic 2023	31.76	32.36	30.75	30.91	30.91	576,100
14 dic 2023	29.30	31.62	28.65	31.37	31.37	328,700
13 dic 2023	27.47	28.53	26.91	28.48	28.48	182,900
12 dic 2023	27.46	27.70	26.95	27.66	27.66	124,800
11 dic 2023	27.14	27.66	26.74	27.42	27.42	166,200
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 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo78.05-0.90(-1.14%)

Oro2,310.00+0.40(+0.02%)

Ichor Holdings, Ltd. (ICHR)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
78.05
-0.90(-1.14%)

Oro
2,310.00
+0.40(+0.02%)