U.S. markets open in 57 minutes
F S&P 500
5,778.00 -22.00 (-0.38%) F Dow Jones
42,482.00 -164.00 (-0.38%) F Nasdaq
20,130.75 -96.50 (-0.48%) E-mini Russell 2000 Index Futur
2,224.50 -6.00 (-0.27%) Petróleo
75.79 +1.41 (+1.90%) Oro
2,671.00 +3.20 (+0.12%)
InterDigital, Inc. (IDCC)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
07 oct 2023 - 07 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 145.18 | 145.18 | 142.35 | 143.38 | 143.38 | 220,900 |
| 03 oct 2024 | 144.33 | 145.49 | 143.12 | 143.85 | 143.85 | 191,000 |
| 02 oct 2024 | 142.90 | 145.48 | 142.30 | 144.83 | 144.83 | 292,000 |
| 01 oct 2024 | 141.72 | 143.32 | 140.47 | 142.66 | 142.66 | 310,300 |
| 30 sept 2024 | 141.61 | 143.96 | 141.30 | 141.63 | 141.63 | 515,600 |
| 27 sept 2024 | 138.62 | 141.76 | 138.62 | 141.05 | 141.05 | 257,300 |
| 26 sept 2024 | 138.07 | 139.60 | 137.01 | 138.45 | 138.45 | 301,500 |
| 25 sept 2024 | 139.30 | 139.73 | 136.58 | 136.81 | 136.81 | 482,700 |
| 24 sept 2024 | 139.29 | 140.00 | 138.17 | 138.85 | 138.85 | 307,000 |
| 23 sept 2024 | 139.20 | 141.00 | 137.38 | 138.97 | 138.97 | 356,300 |
| 20 sept 2024 | 137.98 | 140.86 | 137.91 | 138.55 | 138.55 | 882,900 |
| 19 sept 2024 | 137.13 | 138.13 | 135.13 | 137.83 | 137.83 | 272,300 |
| 18 sept 2024 | 135.69 | 136.86 | 134.40 | 135.08 | 135.08 | 225,300 |
| 17 sept 2024 | 136.63 | 136.63 | 134.54 | 135.69 | 135.69 | 223,200 |
| 16 sept 2024 | 136.49 | 137.25 | 134.75 | 135.30 | 135.30 | 368,900 |
| 13 sept 2024 | 133.16 | 136.23 | 132.98 | 135.99 | 135.99 | 281,800 |
| 12 sept 2024 | 132.65 | 132.76 | 131.29 | 132.45 | 132.45 | 397,400 |
| 11 sept 2024 | 131.15 | 132.51 | 130.46 | 132.22 | 132.22 | 324,000 |
| 10 sept 2024 | 133.55 | 133.71 | 129.76 | 131.25 | 131.25 | 363,800 |
| 09 sept 2024 | 131.55 | 132.77 | 130.33 | 130.42 | 130.42 | 383,900 |
| 06 sept 2024 | 134.21 | 134.62 | 131.15 | 132.23 | 132.23 | 291,600 |
| 05 sept 2024 | 134.00 | 135.10 | 133.42 | 134.02 | 134.02 | 205,100 |
| 04 sept 2024 | 135.27 | 135.27 | 132.21 | 134.50 | 134.50 | 261,100 |
| 03 sept 2024 | 138.49 | 139.37 | 134.42 | 135.30 | 135.30 | 342,500 |
| 30 ago 2024 | 136.70 | 139.32 | 136.70 | 138.56 | 138.56 | 420,900 |
| 29 ago 2024 | 135.56 | 138.14 | 134.98 | 136.66 | 136.66 | 380,700 |
| 28 ago 2024 | 134.41 | 135.60 | 134.02 | 135.04 | 135.04 | 167,500 |
| 27 ago 2024 | 134.30 | 135.31 | 133.80 | 134.81 | 134.81 | 262,200 |
| 26 ago 2024 | 135.99 | 135.99 | 133.60 | 134.30 | 134.30 | 229,500 |
| 23 ago 2024 | 134.98 | 135.90 | 133.83 | 135.08 | 135.08 | 256,800 |
| 22 ago 2024 | 136.10 | 136.46 | 133.41 | 134.31 | 134.31 | 232,600 |
| 21 ago 2024 | 134.85 | 137.28 | 134.33 | 136.71 | 136.71 | 272,500 |
| 20 ago 2024 | 134.91 | 136.37 | 134.57 | 134.82 | 134.82 | 1,474,500 |
| 19 ago 2024 | 134.89 | 135.53 | 133.47 | 135.03 | 135.03 | 328,800 |
| 16 ago 2024 | 136.41 | 136.41 | 133.64 | 134.69 | 134.69 | 302,700 |
| 15 ago 2024 | 137.91 | 138.30 | 134.47 | 136.41 | 136.41 | 1,905,700 |
| 14 ago 2024 | 139.19 | 140.07 | 136.72 | 136.76 | 136.76 | 451,400 |
| 13 ago 2024 | 139.68 | 139.71 | 137.91 | 138.94 | 138.94 | 583,600 |
| 12 ago 2024 | 138.98 | 140.60 | 138.37 | 138.51 | 138.51 | 240,100 |
| 09 ago 2024 | 139.50 | 140.01 | 138.34 | 139.29 | 139.29 | 409,200 |
| 08 ago 2024 | 138.11 | 139.63 | 136.86 | 139.46 | 139.46 | 350,300 |
| 07 ago 2024 | 137.93 | 139.48 | 136.03 | 136.40 | 136.40 | 573,400 |
| 06 ago 2024 | 136.64 | 140.25 | 135.80 | 137.42 | 137.42 | 445,000 |
| 05 ago 2024 | 132.00 | 136.83 | 130.13 | 135.65 | 135.65 | 575,000 |
| 02 ago 2024 | 133.82 | 137.97 | 133.73 | 136.23 | 136.23 | 1,069,600 |
| 01 ago 2024 | 130.00 | 137.96 | 126.43 | 136.87 | 136.87 | 1,260,800 |
| 31 jul 2024 | 123.48 | 124.00 | 121.66 | 122.76 | 122.76 | 331,000 |
| 30 jul 2024 | 121.28 | 122.65 | 120.91 | 122.12 | 122.12 | 261,200 |
| 29 jul 2024 | 121.07 | 121.74 | 120.18 | 121.11 | 121.11 | 308,400 |
| 26 jul 2024 | 121.56 | 121.93 | 120.61 | 120.74 | 120.74 | 216,600 |
| 25 jul 2024 | 121.06 | 122.38 | 120.28 | 120.29 | 120.29 | 283,700 |
| 24 jul 2024 | 122.56 | 123.46 | 120.84 | 121.29 | 121.29 | 235,900 |
| 23 jul 2024 | 123.16 | 123.94 | 122.50 | 123.32 | 123.32 | 184,200 |
| 22 jul 2024 | 122.34 | 123.71 | 121.46 | 123.24 | 123.24 | 255,100 |
| 19 jul 2024 | 123.21 | 123.34 | 121.36 | 122.15 | 122.15 | 212,100 |
| 18 jul 2024 | 123.20 | 124.28 | 121.36 | 122.89 | 122.89 | 310,800 |
| 17 jul 2024 | 122.91 | 124.45 | 122.10 | 123.32 | 123.32 | 642,600 |
| 16 jul 2024 | 123.21 | 123.73 | 122.07 | 123.15 | 123.15 | 311,200 |
| 15 jul 2024 | 121.82 | 123.10 | 121.39 | 122.23 | 122.23 | 408,400 |
| 12 jul 2024 | 122.58 | 123.13 | 120.85 | 121.06 | 121.06 | 310,700 |
| 11 jul 2024 | 123.90 | 124.01 | 121.65 | 122.19 | 122.19 | 274,200 |
| 10 jul 2024 | 121.57 | 122.54 | 121.04 | 122.15 | 122.15 | 248,800 |
| 10 jul 2024 | 0.4 Dividendo | |||||
| 09 jul 2024 | 121.26 | 122.00 | 120.48 | 121.25 | 120.85 | 553,300 |
| 08 jul 2024 | 120.67 | 123.14 | 120.52 | 121.48 | 121.08 | 594,100 |
| 05 jul 2024 | 118.56 | 120.54 | 118.50 | 120.38 | 119.98 | 377,700 |
| 03 jul 2024 | 118.99 | 119.40 | 117.55 | 118.68 | 118.29 | 196,900 |
| 02 jul 2024 | 116.46 | 119.15 | 116.28 | 118.39 | 118.00 | 353,000 |
| 01 jul 2024 | 117.09 | 117.51 | 115.10 | 116.28 | 115.90 | 362,800 |
| 28 jun 2024 | 116.71 | 117.80 | 116.10 | 116.56 | 116.18 | 444,300 |
| 27 jun 2024 | 116.31 | 117.39 | 115.34 | 116.04 | 115.66 | 264,300 |
| 26 jun 2024 | 115.22 | 116.24 | 114.56 | 116.21 | 115.83 | 502,500 |
| 25 jun 2024 | 116.20 | 116.20 | 114.84 | 115.63 | 115.25 | 434,600 |
| 24 jun 2024 | 116.89 | 117.60 | 115.55 | 115.77 | 115.39 | 571,500 |
| 21 jun 2024 | 116.31 | 118.58 | 116.09 | 117.59 | 117.20 | 2,025,000 |
| 20 jun 2024 | 117.50 | 118.52 | 115.08 | 116.44 | 116.06 | 454,200 |
| 18 jun 2024 | 117.14 | 117.72 | 116.04 | 117.58 | 117.19 | 369,700 |
| 17 jun 2024 | 116.76 | 118.11 | 116.36 | 117.14 | 116.75 | 242,800 |
| 14 jun 2024 | 116.61 | 116.86 | 115.59 | 116.65 | 116.27 | 232,800 |
| 13 jun 2024 | 117.76 | 118.10 | 116.97 | 117.50 | 117.11 | 273,200 |
| 12 jun 2024 | 117.82 | 119.10 | 117.58 | 117.96 | 117.57 | 369,000 |
| 11 jun 2024 | 115.28 | 116.82 | 114.42 | 116.07 | 115.69 | 330,900 |
| 10 jun 2024 | 116.72 | 116.92 | 114.84 | 116.05 | 115.67 | 659,200 |
| 07 jun 2024 | 117.06 | 118.10 | 117.03 | 117.30 | 116.91 | 208,200 |
| 06 jun 2024 | 117.01 | 118.06 | 116.85 | 117.50 | 117.11 | 354,500 |
| 05 jun 2024 | 115.32 | 116.91 | 114.21 | 116.85 | 116.46 | 469,500 |
| 04 jun 2024 | 114.75 | 115.39 | 114.07 | 114.90 | 114.52 | 238,200 |
| 03 jun 2024 | 114.58 | 115.12 | 113.75 | 114.52 | 114.14 | 326,300 |
| 31 may 2024 | 114.17 | 114.61 | 111.96 | 113.87 | 113.49 | 405,500 |
| 30 may 2024 | 111.90 | 114.33 | 111.85 | 113.59 | 113.22 | 587,400 |
| 29 may 2024 | 110.49 | 112.45 | 110.49 | 111.94 | 111.57 | 315,200 |
| 28 may 2024 | 110.92 | 112.35 | 110.49 | 111.57 | 111.20 | 381,600 |
| 24 may 2024 | 110.28 | 111.76 | 109.72 | 110.97 | 110.60 | 490,700 |
| 23 may 2024 | 110.67 | 110.67 | 109.24 | 109.88 | 109.52 | 285,000 |
| 22 may 2024 | 110.14 | 111.20 | 109.78 | 110.62 | 110.26 | 371,700 |
| 21 may 2024 | 109.73 | 110.55 | 109.46 | 110.00 | 109.64 | 360,200 |
| 20 may 2024 | 109.39 | 110.16 | 109.11 | 109.94 | 109.58 | 372,000 |
| 17 may 2024 | 108.98 | 109.98 | 108.76 | 109.40 | 109.04 | 318,400 |
| 16 may 2024 | 108.46 | 109.95 | 108.31 | 108.68 | 108.32 | 593,000 |
| 15 may 2024 | 106.96 | 109.75 | 106.96 | 108.87 | 108.51 | 593,300 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.