IES Holdings, Inc. (IESC)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 118.97 | 128.32 | 118.93 | 127.65 | 127.65 | 166,569 |
| 22 abr 2024 | 116.14 | 118.41 | 115.12 | 117.68 | 117.68 | 62,800 |
| 19 abr 2024 | 115.28 | 117.41 | 112.73 | 115.51 | 115.51 | 123,600 |
| 18 abr 2024 | 118.00 | 118.84 | 115.15 | 115.87 | 115.87 | 66,300 |
| 17 abr 2024 | 121.67 | 121.67 | 114.69 | 116.71 | 116.71 | 94,400 |
| 16 abr 2024 | 119.00 | 121.21 | 114.82 | 120.67 | 120.67 | 159,400 |
| 15 abr 2024 | 123.87 | 126.06 | 119.64 | 119.75 | 119.75 | 88,200 |
| 12 abr 2024 | 124.44 | 126.12 | 122.62 | 123.45 | 123.45 | 98,900 |
| 11 abr 2024 | 123.21 | 126.26 | 121.34 | 125.39 | 125.39 | 92,800 |
| 10 abr 2024 | 123.69 | 127.80 | 121.00 | 123.72 | 123.72 | 137,300 |
| 09 abr 2024 | 134.69 | 136.34 | 123.73 | 125.53 | 125.53 | 212,200 |
| 08 abr 2024 | 136.43 | 138.56 | 132.57 | 133.97 | 133.97 | 181,600 |
| 05 abr 2024 | 126.11 | 135.48 | 126.11 | 133.63 | 133.63 | 239,300 |
| 04 abr 2024 | 128.74 | 132.62 | 125.74 | 125.95 | 125.95 | 214,300 |
| 03 abr 2024 | 125.33 | 129.73 | 125.22 | 126.48 | 126.48 | 181,500 |
| 02 abr 2024 | 121.77 | 125.77 | 119.53 | 125.30 | 125.30 | 181,100 |
| 01 abr 2024 | 123.65 | 127.56 | 120.94 | 122.42 | 122.42 | 156,800 |
| 28 mar 2024 | 116.61 | 122.83 | 115.76 | 121.64 | 121.64 | 266,500 |
| 27 mar 2024 | 117.97 | 117.98 | 114.84 | 116.12 | 116.12 | 100,800 |
| 26 mar 2024 | 113.50 | 117.21 | 113.50 | 116.91 | 116.91 | 80,900 |
| 25 mar 2024 | 114.34 | 116.19 | 112.92 | 113.02 | 113.02 | 74,900 |
| 22 mar 2024 | 115.45 | 115.45 | 113.41 | 113.83 | 113.83 | 45,000 |
| 21 mar 2024 | 111.85 | 115.64 | 110.17 | 114.94 | 114.94 | 119,400 |
| 20 mar 2024 | 106.34 | 110.65 | 106.34 | 110.47 | 110.47 | 96,800 |
| 19 mar 2024 | 102.16 | 107.89 | 101.35 | 106.95 | 106.95 | 69,900 |
| 18 mar 2024 | 103.14 | 104.34 | 101.31 | 103.08 | 103.08 | 91,300 |
| 15 mar 2024 | 101.54 | 104.16 | 100.83 | 102.21 | 102.21 | 207,300 |
| 14 mar 2024 | 101.55 | 102.97 | 100.60 | 101.77 | 101.77 | 95,500 |
| 13 mar 2024 | 104.97 | 106.00 | 101.53 | 101.55 | 101.55 | 104,800 |
| 12 mar 2024 | 103.54 | 105.80 | 101.21 | 105.36 | 105.36 | 135,600 |
| 11 mar 2024 | 112.70 | 112.93 | 102.35 | 102.79 | 102.79 | 241,600 |
| 08 mar 2024 | 115.77 | 117.75 | 113.12 | 113.55 | 113.55 | 96,900 |
| 07 mar 2024 | 113.64 | 116.70 | 113.27 | 115.14 | 115.14 | 121,000 |
| 06 mar 2024 | 112.27 | 114.17 | 110.37 | 113.00 | 113.00 | 122,100 |
| 05 mar 2024 | 113.24 | 115.83 | 112.03 | 112.18 | 112.18 | 124,300 |
| 04 mar 2024 | 114.25 | 115.18 | 112.05 | 113.53 | 113.53 | 115,400 |
| 01 mar 2024 | 110.00 | 113.45 | 108.98 | 113.18 | 113.18 | 143,900 |
| 29 feb 2024 | 108.55 | 109.96 | 106.90 | 109.92 | 109.92 | 63,300 |
| 28 feb 2024 | 105.68 | 108.21 | 105.32 | 107.08 | 107.08 | 87,700 |
| 27 feb 2024 | 108.24 | 108.36 | 103.61 | 105.84 | 105.84 | 230,200 |
| 26 feb 2024 | 106.45 | 108.17 | 105.76 | 107.33 | 107.33 | 74,500 |
| 23 feb 2024 | 106.09 | 107.71 | 103.20 | 106.33 | 106.33 | 139,200 |
| 22 feb 2024 | 99.16 | 105.90 | 99.16 | 105.76 | 105.76 | 128,700 |
| 21 feb 2024 | 98.39 | 99.00 | 95.47 | 98.39 | 98.39 | 67,300 |
| 20 feb 2024 | 100.99 | 101.11 | 98.15 | 98.89 | 98.89 | 95,900 |
| 16 feb 2024 | 100.09 | 102.75 | 98.33 | 101.26 | 101.26 | 99,100 |
| 15 feb 2024 | 98.00 | 100.88 | 97.15 | 100.54 | 100.54 | 132,000 |
| 14 feb 2024 | 93.59 | 97.27 | 93.12 | 96.99 | 96.99 | 105,700 |
| 13 feb 2024 | 92.43 | 93.50 | 91.19 | 92.35 | 92.35 | 152,700 |
| 12 feb 2024 | 91.42 | 94.86 | 90.40 | 94.70 | 94.70 | 110,000 |
| 09 feb 2024 | 90.48 | 92.19 | 89.13 | 91.59 | 91.59 | 61,400 |
| 08 feb 2024 | 90.34 | 91.35 | 89.55 | 90.24 | 90.24 | 105,200 |
| 07 feb 2024 | 88.60 | 90.64 | 88.25 | 89.84 | 89.84 | 108,900 |
| 06 feb 2024 | 85.69 | 88.00 | 85.37 | 88.00 | 88.00 | 52,300 |
| 05 feb 2024 | 86.04 | 88.02 | 83.96 | 85.64 | 85.64 | 72,100 |
| 02 feb 2024 | 90.00 | 92.00 | 82.75 | 86.04 | 86.04 | 96,700 |
| 01 feb 2024 | 82.79 | 85.39 | 82.36 | 85.39 | 85.39 | 44,400 |
| 31 ene 2024 | 84.87 | 85.49 | 81.89 | 81.96 | 81.96 | 37,900 |
| 30 ene 2024 | 82.57 | 84.81 | 82.53 | 84.63 | 84.63 | 40,000 |
| 29 ene 2024 | 81.87 | 83.28 | 81.54 | 83.12 | 83.12 | 23,300 |
| 26 ene 2024 | 83.08 | 84.36 | 81.72 | 81.73 | 81.73 | 25,100 |
| 25 ene 2024 | 82.76 | 83.05 | 80.86 | 82.33 | 82.33 | 60,200 |
| 24 ene 2024 | 83.59 | 83.59 | 81.04 | 81.61 | 81.61 | 59,400 |
| 23 ene 2024 | 86.71 | 86.71 | 82.02 | 82.58 | 82.58 | 46,300 |
| 22 ene 2024 | 85.52 | 86.21 | 85.29 | 85.86 | 85.86 | 46,300 |
| 19 ene 2024 | 84.88 | 85.48 | 83.46 | 84.67 | 84.67 | 43,900 |
| 18 ene 2024 | 81.15 | 84.28 | 81.12 | 84.26 | 84.26 | 48,500 |
| 17 ene 2024 | 78.53 | 81.04 | 78.53 | 80.45 | 80.45 | 35,400 |
| 16 ene 2024 | 79.35 | 79.68 | 78.92 | 79.37 | 79.37 | 27,700 |
| 12 ene 2024 | 78.88 | 79.74 | 78.10 | 79.35 | 79.35 | 56,300 |
| 11 ene 2024 | 78.12 | 78.64 | 76.78 | 78.23 | 78.23 | 33,400 |
| 10 ene 2024 | 77.04 | 78.18 | 76.70 | 78.18 | 78.18 | 46,900 |
| 09 ene 2024 | 77.26 | 77.76 | 76.50 | 77.43 | 77.43 | 29,200 |
| 08 ene 2024 | 77.11 | 78.00 | 76.67 | 77.40 | 77.40 | 45,500 |
| 05 ene 2024 | 77.94 | 78.93 | 76.50 | 76.84 | 76.84 | 44,800 |
| 04 ene 2024 | 77.89 | 78.91 | 77.77 | 78.49 | 78.49 | 41,600 |
| 03 ene 2024 | 77.27 | 78.02 | 76.26 | 77.36 | 77.36 | 64,100 |
| 02 ene 2024 | 79.22 | 79.52 | 77.27 | 77.44 | 77.44 | 61,300 |
| 29 dic 2023 | 80.38 | 80.90 | 79.21 | 79.22 | 79.22 | 41,100 |
| 28 dic 2023 | 81.94 | 82.62 | 79.64 | 80.18 | 80.18 | 75,200 |
| 27 dic 2023 | 83.20 | 83.20 | 82.07 | 82.41 | 82.41 | 58,300 |
| 26 dic 2023 | 82.38 | 83.52 | 82.18 | 82.21 | 82.21 | 37,100 |
| 22 dic 2023 | 82.62 | 83.50 | 81.39 | 82.15 | 82.15 | 88,900 |
| 21 dic 2023 | 83.75 | 83.75 | 82.14 | 82.19 | 82.19 | 53,100 |
| 20 dic 2023 | 83.46 | 85.60 | 82.51 | 83.13 | 83.13 | 53,700 |
| 19 dic 2023 | 83.24 | 84.52 | 82.27 | 83.98 | 83.98 | 62,000 |
| 18 dic 2023 | 84.67 | 85.33 | 81.70 | 82.31 | 82.31 | 70,700 |
| 15 dic 2023 | 85.62 | 86.06 | 83.48 | 83.91 | 83.91 | 106,500 |
| 14 dic 2023 | 86.01 | 86.44 | 83.20 | 85.89 | 85.89 | 90,100 |
| 13 dic 2023 | 82.70 | 85.30 | 82.52 | 84.65 | 84.65 | 63,800 |
| 12 dic 2023 | 83.42 | 83.76 | 81.28 | 82.62 | 82.62 | 86,300 |
| 11 dic 2023 | 81.62 | 83.83 | 81.02 | 83.00 | 83.00 | 125,300 |
| 08 dic 2023 | 75.25 | 81.62 | 75.25 | 81.61 | 81.61 | 81,800 |
| 07 dic 2023 | 75.95 | 81.80 | 73.10 | 74.70 | 74.70 | 128,400 |
| 06 dic 2023 | 71.61 | 72.71 | 70.97 | 71.23 | 71.23 | 48,600 |
| 05 dic 2023 | 71.82 | 72.58 | 70.64 | 71.43 | 71.43 | 19,900 |
| 04 dic 2023 | 70.83 | 72.49 | 70.81 | 72.15 | 72.15 | 23,300 |
| 01 dic 2023 | 69.97 | 71.79 | 69.97 | 71.63 | 71.63 | 37,300 |
| 30 nov 2023 | 70.33 | 70.79 | 68.78 | 69.97 | 69.97 | 39,500 |
| 29 nov 2023 | 69.97 | 71.24 | 69.55 | 69.92 | 69.92 | 38,600 |
| *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.