IDACORP, Inc. (IDA)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

94.60

-0.07

(-0.07%)

Al cierre: 04:00PM EDT

95.09

+0.49

(+0.52%)

Fuera de horario:

07:44PM EDT

Periodo de tiempo:

28 abr 2023 - 28 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	94.58	95.36	94.46	94.60	94.60	434,500
25 abr 2024	94.14	95.16	94.09	94.67	94.67	436,100
24 abr 2024	93.35	94.60	92.94	94.32	94.32	296,100
23 abr 2024	94.19	95.07	94.04	94.11	94.11	208,100
22 abr 2024	93.75	94.64	93.25	94.34	94.34	178,900
19 abr 2024	92.78	94.06	92.15	93.90	93.90	249,400
18 abr 2024	90.66	92.47	90.23	92.28	92.28	280,400
17 abr 2024	89.61	90.52	89.61	90.37	90.37	240,600
16 abr 2024	89.96	89.96	88.70	89.15	89.15	258,400
15 abr 2024	90.50	90.88	89.57	90.24	90.24	561,400
12 abr 2024	91.67	92.00	89.95	90.22	90.22	318,900
11 abr 2024	91.72	91.84	90.43	91.66	91.66	565,100
10 abr 2024	91.82	92.41	90.46	91.06	91.06	257,300
09 abr 2024	93.48	94.07	93.25	93.67	93.67	510,700
08 abr 2024	91.54	93.19	91.32	93.19	93.19	442,800
05 abr 2024	91.48	91.64	90.44	91.27	91.27	291,700
04 abr 2024	92.15	92.15	91.14	91.98	91.98	339,000
03 abr 2024	92.27	92.27	91.32	91.44	91.44	561,600
02 abr 2024	92.02	92.94	92.02	92.38	92.38	273,000
01 abr 2024	92.71	92.89	91.67	92.09	92.09	473,100
28 mar 2024	92.50	93.20	92.12	92.89	92.89	258,400
27 mar 2024	91.08	92.46	91.08	92.44	92.44	684,100
26 mar 2024	90.71	90.74	90.08	90.48	90.48	320,800
25 mar 2024	90.27	90.73	89.79	90.71	90.71	381,200
22 mar 2024	90.60	90.60	89.76	89.92	89.92	298,000
21 mar 2024	90.82	90.99	89.79	89.84	89.84	209,700
20 mar 2024	90.35	91.28	89.67	90.37	90.37	457,400
19 mar 2024	91.24	91.95	90.30	90.50	90.50	496,600
18 mar 2024	90.80	91.53	90.56	91.00	91.00	588,300
15 mar 2024	89.67	91.20	89.67	90.80	90.80	978,100
14 mar 2024	90.04	90.36	89.14	89.92	89.92	500,000
13 mar 2024	91.20	91.93	90.34	90.57	90.57	641,900
12 mar 2024	90.61	91.34	90.34	91.26	91.26	688,500
11 mar 2024	89.49	91.24	89.49	91.17	91.17	351,200
08 mar 2024	89.14	89.90	88.67	89.35	89.35	268,600
07 mar 2024	89.20	89.38	88.68	88.95	88.95	472,000
06 mar 2024	88.08	88.84	87.51	88.30	88.30	655,000
05 mar 2024	88.81	89.28	86.94	87.41	87.41	382,100
04 mar 2024	86.64	88.66	86.64	88.58	88.58	406,400
01 mar 2024	88.13	88.13	86.47	87.05	87.05	606,400
29 feb 2024	89.05	89.21	87.74	88.11	88.11	453,400
28 feb 2024	88.96	89.57	88.45	88.46	88.46	257,500
27 feb 2024	89.00	89.40	88.60	89.31	89.31	244,600
26 feb 2024	89.34	89.51	87.98	88.56	88.56	552,900
23 feb 2024	89.74	90.11	89.11	89.75	89.75	328,700
22 feb 2024	90.13	90.16	88.91	89.40	89.40	466,800
21 feb 2024	89.52	90.75	88.82	90.73	90.73	418,700
20 feb 2024	88.59	89.84	88.09	88.99	88.99	577,400
16 feb 2024	88.78	89.25	87.74	88.67	88.67	344,500
15 feb 2024	87.34	88.99	87.13	88.93	88.93	506,500
14 feb 2024	86.82	87.62	86.43	87.06	87.06	548,800
13 feb 2024	88.61	89.32	86.51	86.94	86.94	400,300
12 feb 2024	89.75	90.57	89.42	89.66	89.66	262,800
09 feb 2024	88.35	90.04	88.35	89.56	89.56	266,600
08 feb 2024	89.17	89.23	88.08	88.40	88.40	434,600
07 feb 2024	90.09	90.09	89.22	89.52	89.52	212,800
06 feb 2024	89.55	90.11	89.52	89.86	89.86	272,700
05 feb 2024	91.14	91.20	89.76	89.76	89.76	166,400
02 feb 2024	92.26	93.15	91.38	92.17	92.17	150,400
02 feb 2024	0.83 Dividendo
01 feb 2024	92.27	94.55	91.41	94.45	93.62	219,500
31 ene 2024	94.17	94.36	92.40	92.58	91.77	263,100
30 ene 2024	94.52	94.52	93.34	93.51	92.69	243,500
29 ene 2024	92.78	94.48	92.50	94.44	93.61	341,400
26 ene 2024	93.32	93.32	92.44	92.57	91.76	265,400
25 ene 2024	92.80	93.06	91.82	92.83	92.01	433,800
24 ene 2024	93.94	94.10	91.72	91.77	90.96	491,200
23 ene 2024	93.32	93.46	92.64	93.20	92.38	517,600
22 ene 2024	91.89	93.16	91.89	93.06	92.24	686,500
19 ene 2024	92.55	92.74	91.58	92.50	91.69	246,300
18 ene 2024	93.18	93.18	91.85	92.13	91.32	219,600
17 ene 2024	93.46	94.51	92.72	93.50	92.68	253,500
16 ene 2024	95.74	96.35	94.15	94.16	93.33	211,500
12 ene 2024	95.81	95.85	95.03	95.74	94.90	247,600
11 ene 2024	96.73	96.80	94.30	94.86	94.03	343,200
10 ene 2024	98.07	98.18	97.22	97.27	96.42	236,800
09 ene 2024	98.08	98.23	97.29	98.15	97.29	293,900
08 ene 2024	98.73	98.89	97.70	98.42	97.56	313,700
05 ene 2024	97.96	99.75	97.52	98.92	98.05	358,200
04 ene 2024	98.93	99.38	98.34	98.42	97.56	240,000
03 ene 2024	99.50	99.60	98.27	98.98	98.11	320,700
02 ene 2024	97.94	99.65	97.94	99.19	98.32	312,900
29 dic 2023	97.93	98.39	97.54	98.32	97.46	192,500
28 dic 2023	97.20	98.64	97.20	98.39	97.53	225,100
27 dic 2023	98.01	98.05	97.29	97.52	96.66	202,200
26 dic 2023	97.46	98.44	97.46	98.00	97.14	202,000
22 dic 2023	97.62	98.48	97.01	97.52	96.66	206,200
21 dic 2023	96.75	97.86	96.47	96.94	96.09	184,700
20 dic 2023	98.44	98.61	96.70	96.75	95.90	270,600
19 dic 2023	98.42	98.96	98.15	98.58	97.71	250,600
18 dic 2023	97.74	98.09	97.17	98.04	97.18	339,200
15 dic 2023	98.39	98.77	96.77	97.34	96.48	659,600
14 dic 2023	101.87	102.29	98.47	98.97	98.10	681,500
13 dic 2023	98.23	101.70	97.60	101.53	100.64	251,300
12 dic 2023	99.54	99.54	98.07	98.23	97.37	221,000
11 dic 2023	99.41	99.41	98.70	99.37	98.50	269,200
08 dic 2023	100.21	100.48	98.79	99.66	98.78	371,300
07 dic 2023	100.32	101.00	99.75	100.41	99.53	276,400
06 dic 2023	98.99	100.53	98.52	100.44	99.56	270,400
05 dic 2023	98.45	98.72	97.61	98.39	97.53	279,500
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 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

IDACORP, Inc. (IDA)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)