U.S. markets open in 8 hours 4 minutes

IDACORP, Inc. (IDA)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
115.06-0.10 (-0.09%)
Al cierre: 04:00PM EDT
115.06 +0.08 (+0.07%)
Fuera de horario: 04:00PM EDT
Periodo de tiempo:
18 ago 2021 - 18 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 ago 2022114.90115.33114.58115.06115.0685,500
16 ago 2022114.59115.41114.43115.16115.16124,900
15 ago 2022113.96114.91113.31114.80114.80107,100
12 ago 2022111.80113.80111.80113.78113.78161,800
11 ago 2022113.16113.90111.27111.35111.35237,700
10 ago 2022112.70113.03111.88112.46112.46220,100
09 ago 2022110.74112.33110.46112.18112.18167,700
08 ago 2022110.41110.91109.64110.51110.51105,200
05 ago 2022110.19110.19107.73109.49109.49191,700
04 ago 2022110.60111.82110.11110.59110.59155,800
03 ago 2022110.21110.85107.69110.60110.60246,500
02 ago 2022111.33111.33109.76110.14110.14147,400
02 ago 20220.75 Dividendo
01 ago 2022111.71112.15109.80111.44110.69134,800
29 jul 2022110.56112.01110.56111.72110.97151,100
28 jul 2022109.02110.93108.62110.69109.95115,900
27 jul 2022108.15108.42107.14107.93107.20222,300
26 jul 2022107.07108.51107.07108.47107.74153,200
25 jul 2022106.10107.56105.70107.44106.72131,100
22 jul 2022105.10105.99104.54105.99105.28148,800
21 jul 2022105.24105.44103.91104.66103.96178,400
20 jul 2022106.02106.50104.23105.22104.51241,400
19 jul 2022105.04106.01104.89105.94105.23135,200
18 jul 2022104.88105.35103.83104.62103.92164,700
15 jul 2022106.10106.10103.83105.34104.63176,000
14 jul 2022103.55105.60103.34105.38104.67124,000
13 jul 2022104.42105.52104.09104.58103.8897,400
12 jul 2022104.97106.28104.81105.30104.59143,800
11 jul 2022104.98106.03104.03105.60104.89154,300
08 jul 2022105.59106.43104.33104.98104.27162,000
07 jul 2022106.70107.39105.10105.73105.02232,000
06 jul 2022104.88107.53104.27106.50105.78214,200
05 jul 2022108.31108.80102.66104.85104.14197,800
01 jul 2022106.51109.25106.15108.94108.21153,300
30 jun 2022104.77106.82104.57105.92105.21206,100
29 jun 2022106.47106.47104.92105.55104.84168,400
28 jun 2022105.96106.94105.75106.00105.29170,100
27 jun 2022103.98106.02103.90105.61104.90175,100
24 jun 2022101.29105.19101.29104.17103.47498,200
23 jun 2022100.07101.7299.52100.92100.24303,300
22 jun 202297.9099.7697.9099.2898.61268,200
21 jun 202297.7398.5497.3398.2697.60201,900
17 jun 202298.44100.1697.9198.1497.48549,400
16 jun 202298.1598.4297.5797.9197.25271,600
15 jun 202298.97100.6197.6799.3698.69215,400
14 jun 2022100.54100.6496.9098.4597.79233,900
13 jun 2022105.17105.19100.12100.5499.86230,100
10 jun 2022104.90107.01104.32106.09105.38168,800
09 jun 2022107.39108.83105.92106.01105.30240,500
08 jun 2022109.18109.18107.30107.44106.72186,800
07 jun 2022107.85109.46107.28109.39108.65175,400
06 jun 2022107.86108.39107.22107.93107.20176,500
03 jun 2022107.27107.94107.14107.43106.71155,900
02 jun 2022108.79108.79105.61107.58106.86183,000
01 jun 2022109.47109.47108.15108.59107.86241,300
31 may 2022109.02109.57107.64109.02108.29248,400
27 may 2022107.77110.00107.19109.99109.25299,900
26 may 2022108.20108.65107.50107.99107.26219,800
25 may 2022107.51108.52107.21107.34106.62245,700
24 may 2022106.42108.22104.88107.74107.01208,700
23 may 2022107.48107.82105.84106.17105.46217,600
20 may 2022106.79106.79104.81106.49105.77195,500
19 may 2022106.99107.26105.13106.61105.89207,300
18 may 2022108.70109.89106.68107.00106.28316,900
17 may 2022107.60108.65106.08107.98107.25281,300
16 may 2022107.70108.21107.05107.39106.67226,000
13 may 2022107.45107.88106.21107.50106.78183,400
12 may 2022107.34108.22105.78106.81106.09243,500
11 may 2022106.99109.10106.88107.37106.65203,900
10 may 2022107.60108.45105.24106.95106.23272,300
09 may 2022106.75108.18106.13107.35106.63209,300
06 may 2022105.78107.63105.78107.34106.62280,500
05 may 2022107.85107.85105.37106.22105.51276,600
04 may 2022105.05106.66103.63106.53105.81237,800
03 may 2022103.57105.33102.80104.61103.91330,900
02 may 2022105.10105.33101.44102.39101.70322,800
02 may 20220.75 Dividendo
29 abr 2022108.57109.15104.91105.18103.73290,800
28 abr 2022109.06109.40107.97108.89107.39276,500
27 abr 2022111.03111.13108.54108.67107.17252,900
26 abr 2022110.88112.19110.35110.73109.20252,200
25 abr 2022112.15112.15109.84111.15109.61271,800
22 abr 2022113.10113.10111.19111.63110.09285,200
21 abr 2022114.03114.91112.93113.07111.51225,500
20 abr 2022114.90115.26114.03114.39112.81188,100
19 abr 2022113.50114.48112.90113.60112.03240,400
18 abr 2022114.32114.80112.25112.94111.38175,100
14 abr 2022114.06115.14113.88114.07112.49173,000
13 abr 2022116.13116.13113.56113.81112.24172,000
12 abr 2022116.07117.06115.42116.39114.78177,500
11 abr 2022117.28118.14115.88116.19114.59189,800
08 abr 2022118.37118.92117.26117.43115.81140,200
07 abr 2022118.49118.79116.85117.64116.02290,000
06 abr 2022116.05118.57115.28118.47116.83135,700
05 abr 2022114.94116.63114.83115.74114.14189,100
04 abr 2022116.77116.77113.67114.71113.13256,500
01 abr 2022115.36117.55114.95117.55115.93254,200
31 mar 2022116.42117.37115.05115.36113.77198,000
30 mar 2022115.00116.34114.28116.31114.70255,100
29 mar 2022114.26114.88112.88114.86113.27228,200
*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...