International Game Technology PLC (IGT)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

27.60

+0.87

(+3.25%)

Al cierre: 04:00PM EST

27.60

0.00

(0.00%)

Fuera de horario:

06:07PM EST

Periodo de tiempo:

02 dic 2022 - 02 dic 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 dic 2023	26.57	27.61	26.44	27.60	27.60	1,169,000
30 nov 2023	26.51	26.88	26.16	26.73	26.73	1,255,500
29 nov 2023	26.75	26.88	26.27	26.37	26.37	872,900
28 nov 2023	26.11	26.62	26.03	26.51	26.51	1,377,400
28 nov 2023	0.2 Dividendo
27 nov 2023	27.00	27.08	26.21	26.31	26.11	1,138,200
24 nov 2023	27.11	27.36	26.99	27.17	26.96	307,400
22 nov 2023	26.71	27.20	26.53	27.11	26.90	863,600
21 nov 2023	26.58	26.77	26.23	26.59	26.39	1,283,500
20 nov 2023	27.07	27.15	26.66	26.90	26.70	1,365,600
17 nov 2023	26.87	27.10	26.68	26.83	26.63	1,466,800
16 nov 2023	26.77	26.97	26.46	26.75	26.55	1,356,300
15 nov 2023	27.18	27.44	26.57	26.90	26.70	1,715,700
14 nov 2023	27.35	27.49	26.97	27.19	26.98	1,452,500
13 nov 2023	26.86	27.19	26.35	26.49	26.29	1,664,400
10 nov 2023	26.65	27.17	26.45	26.99	26.78	1,613,400
09 nov 2023	28.95	28.95	26.17	26.53	26.33	4,520,800
08 nov 2023	29.00	29.17	28.52	28.85	28.63	2,042,500
07 nov 2023	28.28	28.88	28.20	28.85	28.63	1,229,400
06 nov 2023	28.20	28.36	27.86	28.31	28.09	1,023,100
03 nov 2023	27.59	28.26	27.48	28.20	27.99	1,838,100
02 nov 2023	26.23	27.45	26.08	27.20	26.99	2,428,800
01 nov 2023	25.73	27.01	25.59	25.73	25.53	2,849,400
31 oct 2023	26.86	27.27	25.05	25.42	25.23	4,196,200
30 oct 2023	27.36	27.43	26.14	26.42	26.22	2,084,400
27 oct 2023	25.84	27.13	25.18	26.97	26.76	3,256,500
26 oct 2023	28.08	28.14	25.70	25.76	25.56	3,763,000
25 oct 2023	29.84	29.95	28.17	28.18	27.97	2,683,500
24 oct 2023	30.17	30.50	29.82	30.44	30.21	903,200
23 oct 2023	29.50	30.32	29.27	29.82	29.59	1,271,200
20 oct 2023	29.96	29.96	29.51	29.71	29.48	1,886,900
19 oct 2023	29.86	30.55	29.41	30.01	29.78	1,466,500
18 oct 2023	30.04	30.12	29.59	29.97	29.74	1,112,500
17 oct 2023	30.50	31.10	30.16	30.35	30.12	1,107,700
16 oct 2023	30.99	31.04	30.60	30.87	30.64	956,700
13 oct 2023	30.80	31.06	30.33	30.58	30.35	971,100
12 oct 2023	31.46	31.55	30.45	30.80	30.57	850,300
11 oct 2023	31.55	31.75	31.02	31.26	31.02	631,700
10 oct 2023	30.78	31.85	30.59	31.45	31.21	1,276,900
09 oct 2023	30.63	30.81	29.70	30.43	30.20	966,100
06 oct 2023	29.80	31.18	29.75	30.80	30.57	1,001,900
05 oct 2023	29.97	30.29	29.70	30.04	29.81	844,600
04 oct 2023	30.05	30.19	29.74	30.12	29.89	1,074,900
03 oct 2023	29.82	30.08	29.50	30.06	29.83	1,375,100
02 oct 2023	30.29	30.39	29.98	30.19	29.96	1,043,500
29 sept 2023	30.79	30.85	30.23	30.32	30.09	636,400
28 sept 2023	30.04	30.77	30.04	30.44	30.21	560,200
27 sept 2023	30.17	30.45	29.98	30.32	30.09	578,900
26 sept 2023	30.22	30.64	29.96	30.04	29.81	1,003,400
25 sept 2023	30.55	30.88	30.38	30.47	30.24	801,300
22 sept 2023	31.20	31.44	30.73	30.93	30.69	924,300
21 sept 2023	31.20	31.39	30.81	31.09	30.85	1,209,000
20 sept 2023	31.84	32.24	31.59	31.69	31.45	793,900
19 sept 2023	32.52	32.60	31.76	31.77	31.53	1,070,300
18 sept 2023	32.38	32.91	32.25	32.58	32.33	1,244,800
15 sept 2023	33.03	33.15	32.50	32.57	32.32	2,583,700
14 sept 2023	32.10	33.48	32.01	33.20	32.95	4,082,600
13 sept 2023	30.62	30.66	29.95	30.06	29.83	924,200
12 sept 2023	30.39	30.90	30.39	30.62	30.39	825,600
11 sept 2023	30.97	31.00	30.46	30.69	30.46	879,400
08 sept 2023	31.15	31.31	30.53	30.63	30.40	703,200
07 sept 2023	31.59	31.63	31.10	31.13	30.89	679,400
06 sept 2023	31.49	31.68	31.35	31.64	31.40	465,800
05 sept 2023	32.16	32.16	31.31	31.62	31.38	950,700
01 sept 2023	32.20	32.49	31.87	32.16	31.92	665,400
31 ago 2023	31.95	32.04	31.74	32.02	31.78	1,029,200
30 ago 2023	31.80	32.01	31.75	31.84	31.60	609,800
29 ago 2023	31.40	32.02	31.32	31.85	31.61	617,800
28 ago 2023	31.32	31.66	31.20	31.53	31.29	780,900
25 ago 2023	31.47	31.50	30.95	31.15	30.91	985,400
24 ago 2023	31.56	31.70	31.24	31.29	31.05	759,400
23 ago 2023	31.15	31.86	31.03	31.70	31.46	949,800
22 ago 2023	31.35	31.48	30.82	31.09	30.85	1,001,100
21 ago 2023	31.07	31.21	30.84	31.17	30.93	600,200
18 ago 2023	30.67	31.42	30.35	30.97	30.73	753,300
17 ago 2023	31.56	31.69	30.93	30.99	30.75	726,400
16 ago 2023	31.55	31.84	31.43	31.45	31.21	623,000
15 ago 2023	31.84	32.02	31.68	31.75	31.51	587,500
14 ago 2023	31.56	32.04	31.53	32.01	31.77	1,343,500
14 ago 2023	0.2 Dividendo
11 ago 2023	32.26	32.52	31.91	32.06	31.62	971,000
10 ago 2023	32.89	33.00	32.34	32.50	32.05	688,500
09 ago 2023	32.84	32.91	32.28	32.69	32.24	982,300
08 ago 2023	32.26	32.72	32.05	32.62	32.17	635,700
07 ago 2023	32.88	32.94	32.47	32.75	32.30	625,300
04 ago 2023	32.62	32.92	32.24	32.50	32.05	854,500
03 ago 2023	31.95	32.67	31.61	32.55	32.10	1,389,600
02 ago 2023	33.09	33.16	31.93	32.11	31.67	1,897,400
01 ago 2023	32.13	33.57	31.09	33.09	32.63	2,496,800
31 jul 2023	33.46	33.93	33.37	33.83	33.36	1,381,200
28 jul 2023	33.72	33.81	33.35	33.47	33.01	864,500
27 jul 2023	33.75	33.99	33.16	33.30	32.84	831,800
26 jul 2023	33.01	33.71	32.70	33.55	33.09	946,100
25 jul 2023	32.82	33.23	32.70	33.05	32.59	421,000
24 jul 2023	33.25	33.40	32.69	33.01	32.55	796,600
21 jul 2023	33.40	33.41	32.88	33.00	32.54	1,585,600
20 jul 2023	33.00	33.20	32.45	33.12	32.66	2,796,600
19 jul 2023	33.10	33.28	32.81	33.21	32.75	773,500
18 jul 2023	32.80	33.41	32.69	33.23	32.77	1,105,600
17 jul 2023	32.21	32.88	32.05	32.71	32.26	1,149,800
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...

S&P 5004,594.63+26.83(+0.59%)

Dow Jones36,245.50+294.61(+0.82%)

Nasdaq14,305.03+78.81(+0.55%)

Russell 20001,862.64+53.62(+2.96%)

Petróleo74.38-1.58(-2.08%)

Oro2,091.70+34.50(+1.68%)

International Game Technology PLC (IGT)

S&P 500
4,594.63
+26.83(+0.59%)

Dow Jones
36,245.50
+294.61(+0.82%)

Nasdaq
14,305.03
+78.81(+0.55%)

Russell 2000
1,862.64
+53.62(+2.96%)

Petróleo
74.38
-1.58(-2.08%)

Oro
2,091.70
+34.50(+1.68%)