U.S. markets open in 3 hours 24 minutes
F S&P 500
5,457.00 +37.50 (+0.69%) F Dow Jones
40,643.00 +236.00 (+0.58%) F Nasdaq
18,620.50 +162.25 (+0.88%) E-mini Russell 2000 Index Futur
2,100.90 +4.40 (+0.21%) Petróleo
68.38 +0.71 (+1.05%) Oro
2,525.90 +1.30 (+0.05%)
International Game Technology PLC (IGT)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
09 sept 2023 - 09 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 22.01 | 22.25 | 21.62 | 21.68 | 21.68 | 622,500 |
| 05 sept 2024 | 21.96 | 22.10 | 21.68 | 21.96 | 21.96 | 803,400 |
| 04 sept 2024 | 21.70 | 22.23 | 21.65 | 21.80 | 21.80 | 612,400 |
| 03 sept 2024 | 22.02 | 22.28 | 21.66 | 21.75 | 21.75 | 632,400 |
| 30 ago 2024 | 22.45 | 22.50 | 22.21 | 22.39 | 22.39 | 620,100 |
| 29 ago 2024 | 22.20 | 22.52 | 22.09 | 22.39 | 22.39 | 640,200 |
| 28 ago 2024 | 21.89 | 22.13 | 21.89 | 21.99 | 21.99 | 676,400 |
| 27 ago 2024 | 22.18 | 22.25 | 22.00 | 22.06 | 22.06 | 615,300 |
| 26 ago 2024 | 22.33 | 22.48 | 22.16 | 22.26 | 22.26 | 919,300 |
| 23 ago 2024 | 21.99 | 22.37 | 21.87 | 22.17 | 22.17 | 591,800 |
| 22 ago 2024 | 22.03 | 22.06 | 21.77 | 21.77 | 21.77 | 472,200 |
| 21 ago 2024 | 21.80 | 22.04 | 21.64 | 21.96 | 21.96 | 702,200 |
| 20 ago 2024 | 21.87 | 21.88 | 21.58 | 21.60 | 21.60 | 721,300 |
| 19 ago 2024 | 21.85 | 22.04 | 21.84 | 21.96 | 21.96 | 689,500 |
| 16 ago 2024 | 21.71 | 22.23 | 21.71 | 21.84 | 21.84 | 485,100 |
| 15 ago 2024 | 21.82 | 22.00 | 21.68 | 21.82 | 21.82 | 802,600 |
| 14 ago 2024 | 21.53 | 21.78 | 21.14 | 21.34 | 21.34 | 725,900 |
| 13 ago 2024 | 21.34 | 21.52 | 21.29 | 21.49 | 21.49 | 840,100 |
| 13 ago 2024 | 0.2 Dividendo | |||||
| 12 ago 2024 | 21.65 | 21.77 | 21.29 | 21.37 | 21.17 | 693,300 |
| 09 ago 2024 | 21.77 | 21.96 | 21.51 | 21.65 | 21.45 | 668,900 |
| 08 ago 2024 | 21.53 | 21.91 | 21.53 | 21.85 | 21.65 | 1,041,800 |
| 07 ago 2024 | 21.40 | 22.00 | 21.32 | 21.35 | 21.15 | 952,500 |
| 06 ago 2024 | 21.28 | 21.85 | 21.20 | 21.38 | 21.18 | 1,368,200 |
| 05 ago 2024 | 20.74 | 21.45 | 20.50 | 21.38 | 21.18 | 1,265,700 |
| 02 ago 2024 | 21.57 | 22.04 | 21.23 | 21.67 | 21.47 | 1,437,700 |
| 01 ago 2024 | 23.45 | 23.46 | 22.08 | 22.14 | 21.93 | 2,143,900 |
| 31 jul 2024 | 23.02 | 24.13 | 23.02 | 23.47 | 23.25 | 1,946,200 |
| 30 jul 2024 | 22.50 | 23.15 | 22.11 | 22.84 | 22.63 | 2,602,800 |
| 29 jul 2024 | 23.81 | 23.82 | 23.20 | 23.45 | 23.23 | 2,763,500 |
| 26 jul 2024 | 23.53 | 23.91 | 22.23 | 23.77 | 23.55 | 6,332,500 |
| 25 jul 2024 | 20.13 | 20.42 | 20.01 | 20.16 | 19.97 | 1,709,700 |
| 24 jul 2024 | 20.54 | 20.73 | 20.03 | 20.14 | 19.95 | 1,509,900 |
| 23 jul 2024 | 21.13 | 21.22 | 20.45 | 20.64 | 20.45 | 2,100,800 |
| 22 jul 2024 | 20.67 | 21.18 | 20.51 | 21.18 | 20.98 | 1,136,600 |
| 19 jul 2024 | 20.80 | 20.94 | 20.54 | 20.62 | 20.43 | 1,698,500 |
| 18 jul 2024 | 21.56 | 21.68 | 20.79 | 20.85 | 20.65 | 914,800 |
| 17 jul 2024 | 21.41 | 21.88 | 21.40 | 21.58 | 21.38 | 1,169,600 |
| 16 jul 2024 | 21.20 | 21.54 | 21.02 | 21.53 | 21.33 | 1,276,100 |
| 15 jul 2024 | 20.84 | 21.24 | 20.64 | 21.15 | 20.95 | 1,018,500 |
| 12 jul 2024 | 20.70 | 20.86 | 20.26 | 20.85 | 20.65 | 1,586,600 |
| 11 jul 2024 | 20.46 | 20.57 | 20.25 | 20.46 | 20.27 | 1,114,100 |
| 10 jul 2024 | 19.94 | 20.12 | 19.85 | 20.04 | 19.85 | 533,900 |
| 09 jul 2024 | 19.89 | 20.09 | 19.80 | 19.84 | 19.65 | 630,500 |
| 08 jul 2024 | 20.00 | 20.20 | 19.95 | 20.00 | 19.81 | 722,600 |
| 05 jul 2024 | 19.97 | 20.38 | 19.87 | 20.00 | 19.81 | 717,500 |
| 03 jul 2024 | 20.17 | 20.35 | 19.96 | 19.98 | 19.79 | 389,500 |
| 02 jul 2024 | 20.04 | 20.31 | 19.86 | 20.16 | 19.97 | 1,013,300 |
| 01 jul 2024 | 20.57 | 20.63 | 19.83 | 19.99 | 19.80 | 1,258,600 |
| 28 jun 2024 | 20.29 | 20.63 | 20.19 | 20.46 | 20.27 | 6,229,800 |
| 27 jun 2024 | 20.06 | 20.15 | 19.92 | 20.08 | 19.89 | 1,345,600 |
| 26 jun 2024 | 20.11 | 20.16 | 19.97 | 20.00 | 19.81 | 988,200 |
| 25 jun 2024 | 20.30 | 20.37 | 20.06 | 20.23 | 20.04 | 852,100 |
| 24 jun 2024 | 20.42 | 20.67 | 20.24 | 20.30 | 20.11 | 1,163,600 |
| 21 jun 2024 | 20.41 | 20.69 | 20.37 | 20.42 | 20.23 | 1,618,700 |
| 20 jun 2024 | 20.23 | 20.70 | 20.23 | 20.41 | 20.22 | 576,100 |
| 18 jun 2024 | 20.30 | 20.50 | 20.18 | 20.31 | 20.12 | 763,200 |
| 17 jun 2024 | 20.19 | 20.44 | 20.18 | 20.30 | 20.11 | 682,700 |
| 14 jun 2024 | 20.58 | 20.77 | 20.20 | 20.29 | 20.10 | 946,900 |
| 13 jun 2024 | 21.59 | 21.77 | 20.82 | 20.85 | 20.65 | 1,379,700 |
| 12 jun 2024 | 22.02 | 22.19 | 21.65 | 21.65 | 21.45 | 1,327,100 |
| 11 jun 2024 | 21.07 | 21.41 | 20.94 | 21.41 | 21.21 | 790,900 |
| 10 jun 2024 | 20.82 | 21.23 | 20.52 | 21.16 | 20.96 | 875,600 |
| 07 jun 2024 | 20.78 | 21.08 | 20.70 | 21.06 | 20.86 | 810,600 |
| 06 jun 2024 | 20.66 | 21.17 | 20.59 | 21.03 | 20.83 | 1,161,000 |
| 05 jun 2024 | 20.78 | 20.90 | 20.68 | 20.90 | 20.70 | 1,342,100 |
| 04 jun 2024 | 19.83 | 20.80 | 19.81 | 20.77 | 20.58 | 1,250,700 |
| 03 jun 2024 | 19.91 | 20.15 | 19.64 | 20.00 | 19.81 | 1,483,500 |
| 31 may 2024 | 19.78 | 20.16 | 19.72 | 19.74 | 19.56 | 1,392,300 |
| 30 may 2024 | 19.54 | 19.76 | 19.26 | 19.65 | 19.47 | 1,624,900 |
| 30 may 2024 | 0.2 Dividendo | |||||
| 29 may 2024 | 18.99 | 19.37 | 18.90 | 19.10 | 18.72 | 1,221,100 |
| 28 may 2024 | 19.75 | 19.93 | 19.14 | 19.24 | 18.86 | 1,387,100 |
| 24 may 2024 | 19.66 | 19.91 | 19.56 | 19.67 | 19.28 | 1,013,900 |
| 23 may 2024 | 20.30 | 20.49 | 19.48 | 19.62 | 19.23 | 1,034,600 |
| 22 may 2024 | 20.58 | 20.64 | 20.26 | 20.35 | 19.95 | 856,700 |
| 21 may 2024 | 20.27 | 20.98 | 20.27 | 20.76 | 20.35 | 1,005,300 |
| 20 may 2024 | 20.34 | 20.58 | 20.20 | 20.32 | 19.92 | 597,300 |
| 17 may 2024 | 20.70 | 20.70 | 20.22 | 20.24 | 19.84 | 575,300 |
| 16 may 2024 | 20.62 | 20.82 | 20.48 | 20.70 | 20.29 | 803,100 |
| 15 may 2024 | 20.87 | 20.90 | 20.09 | 20.55 | 20.14 | 1,067,600 |
| 14 may 2024 | 20.78 | 22.22 | 20.47 | 20.60 | 20.19 | 1,430,300 |
| 13 may 2024 | 20.33 | 20.36 | 19.97 | 20.02 | 19.62 | 1,217,800 |
| 10 may 2024 | 20.16 | 20.16 | 19.81 | 20.11 | 19.71 | 802,600 |
| 09 may 2024 | 20.16 | 20.25 | 19.87 | 20.10 | 19.70 | 1,009,600 |
| 08 may 2024 | 20.06 | 20.20 | 19.86 | 20.10 | 19.70 | 956,400 |
| 07 may 2024 | 19.80 | 20.36 | 19.77 | 20.22 | 19.82 | 1,087,100 |
| 06 may 2024 | 20.28 | 20.30 | 19.76 | 19.82 | 19.43 | 1,134,900 |
| 03 may 2024 | 20.27 | 20.38 | 20.00 | 20.05 | 19.65 | 813,700 |
| 02 may 2024 | 20.25 | 20.29 | 19.79 | 19.92 | 19.53 | 616,500 |
| 01 may 2024 | 19.73 | 20.20 | 19.48 | 19.90 | 19.51 | 1,449,100 |
| 30 abr 2024 | 20.20 | 20.20 | 19.59 | 19.74 | 19.35 | 1,467,900 |
| 29 abr 2024 | 20.53 | 20.65 | 20.27 | 20.40 | 20.00 | 783,300 |
| 26 abr 2024 | 20.27 | 20.42 | 20.02 | 20.30 | 19.90 | 985,700 |
| 25 abr 2024 | 20.40 | 20.44 | 20.13 | 20.26 | 19.86 | 632,000 |
| 24 abr 2024 | 20.56 | 20.66 | 20.26 | 20.54 | 20.13 | 796,000 |
| 23 abr 2024 | 20.33 | 20.63 | 20.24 | 20.51 | 20.11 | 1,284,400 |
| 22 abr 2024 | 20.32 | 20.48 | 20.11 | 20.43 | 20.03 | 628,300 |
| 19 abr 2024 | 19.88 | 20.22 | 19.88 | 20.20 | 19.80 | 1,312,400 |
| 18 abr 2024 | 20.01 | 20.08 | 19.77 | 20.00 | 19.61 | 1,057,800 |
| *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.