U.S. markets closed

IDACORP, Inc. (IDA)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
104.17+3.25 (+3.22%)
Al cierre: 04:00PM EDT
104.17 0.00 (0.00%)
Fuera de horario: 05:00PM EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jun 2022101.29105.19101.29104.17104.17498,200
23 jun 2022100.07101.7299.52100.92100.92303,300
22 jun 202297.9099.7697.9099.2899.28268,200
21 jun 202297.7398.5497.3398.2698.26201,900
17 jun 202298.44100.1697.9198.1498.14549,400
16 jun 202298.1598.4297.5797.9197.91271,600
15 jun 202298.97100.6197.6799.3699.36215,400
14 jun 2022100.54100.6496.9098.4598.45233,900
13 jun 2022105.17105.19100.12100.54100.54230,100
10 jun 2022104.90107.01104.32106.09106.09168,800
09 jun 2022107.39108.83105.92106.01106.01240,500
08 jun 2022109.18109.18107.30107.44107.44186,800
07 jun 2022107.85109.46107.28109.39109.39175,400
06 jun 2022107.86108.39107.22107.93107.93176,500
03 jun 2022107.27107.94107.14107.43107.43155,900
02 jun 2022108.79108.79105.61107.58107.58183,000
01 jun 2022109.47109.47108.15108.59108.59241,300
31 may 2022109.02109.57107.64109.02109.02248,400
27 may 2022107.77110.00107.19109.99109.99299,900
26 may 2022108.20108.65107.50107.99107.99219,800
25 may 2022107.51108.52107.21107.34107.34245,700
24 may 2022106.42108.22104.88107.74107.74208,700
23 may 2022107.48107.82105.84106.17106.17217,600
20 may 2022106.79106.79104.81106.49106.49195,500
19 may 2022106.99107.26105.13106.61106.61207,300
18 may 2022108.70109.89106.68107.00107.00316,900
17 may 2022107.60108.65106.08107.98107.98281,300
16 may 2022107.70108.21107.05107.39107.39226,000
13 may 2022107.45107.88106.21107.50107.50183,400
12 may 2022107.34108.22105.78106.81106.81243,500
11 may 2022106.99109.10106.88107.37107.37203,900
10 may 2022107.60108.45105.24106.95106.95272,300
09 may 2022106.75108.18106.13107.35107.35209,300
06 may 2022105.78107.63105.78107.34107.34280,500
05 may 2022107.85107.85105.37106.22106.22276,600
04 may 2022105.05106.66103.63106.53106.53237,800
03 may 2022103.57105.33102.80104.61104.61330,900
02 may 2022105.10105.33101.44102.39102.39322,800
02 may 20220.75 Dividendo
29 abr 2022108.57109.15104.91105.18104.43290,800
28 abr 2022109.06109.40107.97108.89108.11276,500
27 abr 2022111.03111.13108.54108.67107.90252,900
26 abr 2022110.88112.19110.35110.73109.94252,200
25 abr 2022112.15112.15109.84111.15110.36271,800
22 abr 2022113.10113.10111.19111.63110.83285,200
21 abr 2022114.03114.91112.93113.07112.26225,500
20 abr 2022114.90115.26114.03114.39113.57188,100
19 abr 2022113.50114.48112.90113.60112.79240,400
18 abr 2022114.32114.80112.25112.94112.13175,100
14 abr 2022114.06115.14113.88114.07113.26173,000
13 abr 2022116.13116.13113.56113.81113.00172,000
12 abr 2022116.07117.06115.42116.39115.56177,500
11 abr 2022117.28118.14115.88116.19115.36189,800
08 abr 2022118.37118.92117.26117.43116.59140,200
07 abr 2022118.49118.79116.85117.64116.80290,000
06 abr 2022116.05118.57115.28118.47117.63135,700
05 abr 2022114.94116.63114.83115.74114.91189,100
04 abr 2022116.77116.77113.67114.71113.89256,500
01 abr 2022115.36117.55114.95117.55116.71254,200
31 mar 2022116.42117.37115.05115.36114.54198,000
30 mar 2022115.00116.34114.28116.31115.48255,100
29 mar 2022114.26114.88112.88114.86114.04228,200
28 mar 2022113.99114.36113.14113.75112.94177,800
25 mar 2022110.93113.92110.18113.88113.07298,900
24 mar 2022111.16111.72110.49110.87110.08283,500
23 mar 2022110.96111.82110.54111.21110.42400,300
22 mar 2022111.28111.28109.44110.90110.11472,200
21 mar 2022110.48111.80110.48110.99110.20290,700
18 mar 2022110.39110.58109.00110.25109.46916,400
17 mar 2022110.79111.68110.11110.27109.48184,800
16 mar 2022111.25112.16109.25110.93110.14206,300
15 mar 2022110.37111.51109.13111.38110.59257,900
14 mar 2022110.49111.50108.57109.59108.81240,600
11 mar 2022110.90112.17109.71110.03109.25245,700
10 mar 2022109.50110.62108.25110.26109.47219,000
09 mar 2022112.07112.07108.52108.95108.17298,300
08 mar 2022111.19111.68109.43110.58109.79285,900
07 mar 2022110.43111.43109.77111.05110.26252,400
04 mar 2022106.98110.84106.91110.75109.96334,000
03 mar 2022104.55107.88104.55107.72106.95273,800
02 mar 2022102.61105.54102.61104.65103.90316,000
01 mar 2022103.90104.85101.64102.40101.67298,400
28 feb 2022103.44104.71102.57103.95103.21421,300
25 feb 2022101.99104.68101.55104.47103.73340,200
24 feb 2022100.37101.3499.13100.97100.25356,500
23 feb 2022101.40102.38100.74100.76100.04257,700
22 feb 2022102.70103.23101.30101.46100.74313,800
18 feb 2022103.83104.43101.91102.81102.08288,100
17 feb 2022102.10105.45101.49104.17103.43258,100
16 feb 2022103.67104.21102.96103.43102.69132,800
15 feb 2022105.14105.38103.42103.65102.91145,500
14 feb 2022105.82107.05103.96104.74103.99170,500
11 feb 2022105.58106.53105.01105.69104.94190,200
10 feb 2022107.12107.62104.65104.94104.19176,000
09 feb 2022108.58109.02107.37107.97107.20160,300
08 feb 2022108.40108.81107.43107.90107.13142,400
07 feb 2022107.54108.50106.96107.82107.05124,600
04 feb 2022107.99108.50106.73107.40106.63116,200
03 feb 2022109.56109.69108.45108.72107.94122,600
02 feb 2022107.65109.96107.38109.57108.79223,300
*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...