U.S. markets closed
F S&P 500
5,540.00 +3.00 (+0.05%) F Dow Jones
39,507.00 -19.00 (-0.05%) F Nasdaq
19,997.50 +25.25 (+0.13%) E-mini Russell 2000 Index Futur
2,044.00 -0.90 (-0.04%) Petróleo
81.07 +0.24 (+0.30%) Oro
2,332.10 +1.30 (+0.06%)
Integrated Financial Holdings, Inc. (IFHI)
OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:41PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 200 |
| 24 jun 2024 | 30.60 | 30.70 | 30.52 | 30.70 | 30.70 | 1,300 |
| 21 jun 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
| 20 jun 2024 | 30.33 | 30.60 | 30.32 | 30.56 | 30.56 | 2,700 |
| 18 jun 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 17 jun 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 14 jun 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 13 jun 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 12 jun 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 11 jun 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 10 jun 2024 | 30.52 | 30.70 | 30.45 | 30.68 | 30.68 | 5,300 |
| 07 jun 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 06 jun 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 05 jun 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 04 jun 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 03 jun 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 31 may 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 30 may 2024 | 30.86 | 30.86 | 30.85 | 30.85 | 30.85 | 300 |
| 29 may 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 1,100 |
| 28 may 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 24 may 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 23 may 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 22 may 2024 | 30.65 | 30.80 | 30.30 | 30.80 | 30.80 | 4,900 |
| 21 may 2024 | 30.70 | 30.87 | 30.18 | 30.80 | 30.80 | 3,400 |
| 20 may 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 17 may 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 16 may 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 15 may 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 200 |
| 14 may 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 13 may 2024 | 30.67 | 30.95 | 30.67 | 30.95 | 30.95 | 4,000 |
| 10 may 2024 | 30.80 | 31.00 | 30.80 | 30.90 | 30.90 | 8,300 |
| 09 may 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 400 |
| 08 may 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 200 |
| 07 may 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 400 |
| 06 may 2024 | 30.50 | 30.98 | 30.50 | 30.98 | 30.98 | 300 |
| 03 may 2024 | 30.25 | 30.70 | 30.25 | 30.70 | 30.70 | 2,900 |
| 02 may 2024 | 30.32 | 30.50 | 30.30 | 30.45 | 30.45 | 31,900 |
| 01 may 2024 | 30.28 | 30.50 | 30.28 | 30.50 | 30.50 | 6,700 |
| 30 abr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1,300 |
| 29 abr 2024 | 30.60 | 30.60 | 30.49 | 30.55 | 30.55 | 4,300 |
| 26 abr 2024 | 30.57 | 30.85 | 30.55 | 30.65 | 30.65 | 9,300 |
| 25 abr 2024 | 30.74 | 30.85 | 30.60 | 30.85 | 30.85 | 1,500 |
| 24 abr 2024 | 31.00 | 31.00 | 30.85 | 30.85 | 30.85 | 5,100 |
| 23 abr 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 500 |
| 22 abr 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 1,200 |
| 19 abr 2024 | 30.80 | 31.05 | 30.74 | 31.05 | 31.05 | 7,700 |
| 18 abr 2024 | 30.85 | 30.85 | 30.80 | 30.80 | 30.80 | 1,400 |
| 17 abr 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 16 abr 2024 | 30.85 | 30.99 | 30.75 | 30.85 | 30.85 | 7,200 |
| 15 abr 2024 | 30.87 | 30.87 | 30.85 | 30.87 | 30.87 | 3,300 |
| 12 abr 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 2,000 |
| 11 abr 2024 | 31.01 | 31.01 | 30.95 | 31.01 | 31.01 | 4,100 |
| 10 abr 2024 | 31.08 | 31.08 | 31.00 | 31.00 | 31.00 | 700 |
| 09 abr 2024 | 31.10 | 31.15 | 31.10 | 31.10 | 31.10 | 2,300 |
| 08 abr 2024 | 31.00 | 31.00 | 30.87 | 31.00 | 31.00 | 14,200 |
| 05 abr 2024 | 30.85 | 31.15 | 30.85 | 31.15 | 31.15 | 1,600 |
| 04 abr 2024 | 31.15 | 31.15 | 31.01 | 31.05 | 31.05 | 31,900 |
| 03 abr 2024 | 31.10 | 31.30 | 30.95 | 31.10 | 31.10 | 25,000 |
| 02 abr 2024 | 30.90 | 31.15 | 30.90 | 31.14 | 31.14 | 15,800 |
| 01 abr 2024 | 31.40 | 31.55 | 30.85 | 31.40 | 31.40 | 28,200 |
| 28 mar 2024 | 31.10 | 32.00 | 30.25 | 31.31 | 31.31 | 119,000 |
| 27 mar 2024 | 27.20 | 27.44 | 27.11 | 27.44 | 27.44 | 5,300 |
| 26 mar 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
| 25 mar 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
| 22 mar 2024 | 27.15 | 28.46 | 27.10 | 27.86 | 27.86 | 7,000 |
| 21 mar 2024 | 27.05 | 28.47 | 27.05 | 28.47 | 28.47 | 700 |
| 20 mar 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
| 19 mar 2024 | 27.40 | 28.54 | 27.40 | 28.54 | 28.54 | 500 |
| 18 mar 2024 | 27.50 | 27.50 | 27.00 | 27.40 | 27.40 | 5,500 |
| 15 mar 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| 14 mar 2024 | 27.65 | 28.25 | 27.55 | 27.99 | 27.99 | 6,300 |
| 13 mar 2024 | 27.75 | 28.25 | 27.75 | 28.15 | 28.15 | 3,300 |
| 12 mar 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
| 11 mar 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 100 |
| 08 mar 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
| 07 mar 2024 | 28.06 | 28.48 | 28.06 | 28.48 | 28.48 | 1,500 |
| 06 mar 2024 | 28.25 | 28.75 | 28.06 | 28.75 | 28.75 | 5,300 |
| 05 mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 04 mar 2024 | 28.15 | 28.80 | 28.15 | 28.80 | 28.80 | 2,700 |
| 01 mar 2024 | 28.42 | 28.80 | 28.31 | 28.80 | 28.80 | 2,200 |
| 29 feb 2024 | 28.74 | 28.96 | 28.74 | 28.96 | 28.96 | 700 |
| 28 feb 2024 | 28.56 | 28.74 | 28.54 | 28.68 | 28.68 | 3,700 |
| 27 feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 26 feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 300 |
| 23 feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 22 feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 21 feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 20 feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1,000 |
| 16 feb 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
| 15 feb 2024 | 28.59 | 29.16 | 28.53 | 29.16 | 29.16 | 1,500 |
| 14 feb 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| 13 feb 2024 | 28.47 | 29.24 | 28.44 | 29.18 | 29.18 | 1,100 |
| 12 feb 2024 | 29.50 | 29.50 | 28.35 | 29.24 | 29.24 | 5,800 |
| 09 feb 2024 | 29.00 | 29.44 | 28.80 | 28.80 | 28.80 | 1,700 |
| 08 feb 2024 | 29.21 | 29.50 | 28.81 | 29.50 | 29.50 | 1,500 |
| 07 feb 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| 06 feb 2024 | 29.20 | 29.94 | 28.80 | 29.79 | 29.79 | 800 |
| 05 feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 02 feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 01 feb 2024 | 29.22 | 29.75 | 29.20 | 29.25 | 29.25 | 4,000 |
| *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.