U.S. markets closed

Icahn Enterprises L.P. (IEP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
17.35+0.01 (+0.06%)
Al cierre: 04:00PM EDT
17.39 +0.04 (+0.23%)
Fuera de horario: 07:46PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202417.4017.5017.1517.3517.35341,992
02 may 202417.3517.5017.0317.3417.34559,100
01 may 202417.5517.8417.3217.4017.40704,700
30 abr 202417.5017.8617.4217.6417.64315,600
29 abr 202417.2017.7317.1817.5517.55437,600
26 abr 202417.4017.4817.1117.2517.25532,300
25 abr 202417.0417.3816.9517.2717.27356,500
24 abr 202417.0917.3517.0117.2617.26346,700
23 abr 202416.8017.0116.7417.0017.00538,700
22 abr 202416.9717.1416.6516.6716.67560,000
19 abr 202416.8117.1316.7817.0017.00658,200
18 abr 202417.0317.0916.7916.8916.89375,900
17 abr 202417.1017.1616.9217.0117.01339,900
16 abr 202417.1717.3816.9917.0817.08314,000
15 abr 202417.3417.4116.9717.2617.26397,000
12 abr 202417.5017.5717.1817.3117.31449,200
11 abr 202417.3517.5517.2817.4817.48307,900
10 abr 202417.5417.6017.2417.3817.38463,300
09 abr 202417.2517.5817.1717.5117.51451,000
08 abr 202417.1717.3617.1017.2317.23425,800
05 abr 202417.0017.1616.9517.1617.16401,800
04 abr 202417.0917.3517.0117.0217.02491,900
03 abr 202416.7917.2016.7517.0217.02432,500
02 abr 202416.9016.9516.5316.8116.81685,100
01 abr 202417.0117.0616.8116.9716.97628,400
28 mar 202417.0017.1016.9317.0117.01503,300
27 mar 202417.1917.2716.9517.0017.00814,400
26 mar 202417.1617.2317.0217.0817.08518,800
25 mar 202417.0417.2817.0017.1617.16461,600
22 mar 202417.0517.1816.9417.0217.02498,300
21 mar 202417.4917.4917.0017.0517.05663,500
20 mar 202417.0417.5516.9217.3817.38573,600
19 mar 202417.2517.3017.0117.1217.12446,300
18 mar 202417.4117.4617.0417.1617.16747,100
15 mar 202417.2217.5717.1817.4717.47716,400
14 mar 202417.5017.5017.0917.3417.34567,300
13 mar 202416.9517.5016.9217.4817.48782,900
12 mar 202417.3117.5016.8117.0017.001,263,100
11 mar 202417.9518.0217.2517.4217.421,581,900
08 mar 202418.5519.0817.7218.0918.092,306,600
08 mar 20241 Dividendo
07 mar 202419.7520.2519.6119.7218.721,402,900
06 mar 202419.6219.8519.3219.6718.67849,300
05 mar 202419.9819.9819.2519.3218.34942,800
04 mar 202420.0020.1819.6519.6718.67978,100
01 mar 202419.9520.2519.6619.9718.96996,000
29 feb 202419.2120.0519.0320.0119.00827,100
28 feb 202419.1519.8518.7219.1818.21853,400
27 feb 202419.1919.3819.1119.3218.34554,400
26 feb 202419.9019.9519.1419.1518.18783,800
23 feb 202419.8519.9519.3319.8418.83453,900
22 feb 202419.6020.2519.4719.7718.77736,700
21 feb 202421.7421.8318.5719.5218.532,653,400
20 feb 202421.4522.5921.4121.5420.451,602,100
16 feb 202421.3321.5320.8721.2220.14813,200
15 feb 202420.7021.4820.6020.9919.931,065,800
14 feb 202420.5020.8920.2620.3419.31911,400
13 feb 202419.5020.1319.3819.9418.931,014,400
12 feb 202419.2019.4519.1019.3318.35451,700
09 feb 202419.4319.5118.9319.1118.14379,100
08 feb 202418.5219.4118.5219.2818.30668,900
07 feb 202418.9518.9518.4318.6417.69356,600
06 feb 202418.7618.8518.4018.7917.84388,100
05 feb 202418.5018.6818.2218.6217.68552,200
02 feb 202418.5718.7618.3218.3917.46483,700
01 feb 202418.5918.7618.2718.5917.65489,800
31 ene 202418.2518.8518.1718.2517.32941,000
30 ene 202417.6818.1917.4518.1617.24619,900
29 ene 202417.8217.9617.6117.6416.75453,600
26 ene 202417.9218.1117.7817.8116.91570,100
25 ene 202417.6518.0017.5217.9217.01466,800
24 ene 202417.6117.9417.5817.6416.75412,100
23 ene 202417.6017.8017.5117.6916.79339,700
22 ene 202417.5017.7017.3817.6116.72554,800
19 ene 202418.0018.0017.3117.5016.61557,700
18 ene 202418.1018.3017.5717.7316.83670,500
17 ene 202417.9018.1317.6417.9517.04728,600
16 ene 202417.5418.0817.2117.8716.961,053,400
12 ene 202417.2617.3117.0317.1116.24319,200
11 ene 202417.4717.4817.0017.1216.25469,000
10 ene 202417.9018.0517.3017.3516.47608,900
09 ene 202418.0018.1117.8317.9117.00321,600
08 ene 202417.9018.3817.6017.9817.07583,800
05 ene 202417.9318.1017.6617.7416.84653,500
04 ene 202417.6518.0017.4217.9317.02593,300
03 ene 202417.4117.7117.3017.5916.70532,600
02 ene 202417.3217.7517.1017.6516.75654,800
29 dic 202317.2517.3616.8117.1916.321,228,300
28 dic 202317.1017.7517.1017.2616.381,397,200
27 dic 202317.8317.8316.9117.0016.141,279,200
26 dic 202318.0018.5717.5817.6116.72974,400
22 dic 202317.0018.0917.0017.6916.791,958,200
21 dic 202315.9617.0015.9116.9516.091,390,500
20 dic 202315.6516.3115.4015.7314.931,165,800
19 dic 202315.3315.8015.3315.6114.82958,900
18 dic 202315.5015.7415.2215.4014.621,122,600
15 dic 202315.7115.9015.0015.5114.722,066,300
14 dic 202315.5515.9415.3515.7114.911,108,600
13 dic 202315.7515.9315.0115.7314.931,711,200
12 dic 202316.2916.3115.6615.8215.021,329,300
*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...