Information Services Group, Inc. (III)
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:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 3.3900 | 3.4050 | 3.3300 | 3.3400 | 3.3400 | 116,267 |
| 02 may 2024 | 3.3600 | 3.4000 | 3.3400 | 3.3600 | 3.3600 | 98,200 |
| 01 may 2024 | 3.3700 | 3.3900 | 3.3200 | 3.3400 | 3.3400 | 120,800 |
| 30 abr 2024 | 3.4400 | 3.4600 | 3.3500 | 3.3700 | 3.3700 | 188,600 |
| 29 abr 2024 | 3.4500 | 3.5000 | 3.4200 | 3.4500 | 3.4500 | 133,800 |
| 26 abr 2024 | 3.5000 | 3.5200 | 3.4300 | 3.4500 | 3.4500 | 152,500 |
| 25 abr 2024 | 3.5000 | 3.5200 | 3.4800 | 3.4900 | 3.4900 | 198,400 |
| 24 abr 2024 | 3.5600 | 3.5700 | 3.4800 | 3.5000 | 3.5000 | 111,400 |
| 23 abr 2024 | 3.5800 | 3.6400 | 3.5600 | 3.5600 | 3.5600 | 72,300 |
| 22 abr 2024 | 3.6300 | 3.6700 | 3.5700 | 3.5900 | 3.5900 | 86,700 |
| 19 abr 2024 | 3.5700 | 3.7200 | 3.5700 | 3.6000 | 3.6000 | 305,400 |
| 18 abr 2024 | 3.6600 | 3.7100 | 3.6300 | 3.6400 | 3.6400 | 110,500 |
| 17 abr 2024 | 3.7200 | 3.7200 | 3.5100 | 3.6500 | 3.6500 | 123,600 |
| 16 abr 2024 | 3.7600 | 3.7900 | 3.6800 | 3.6800 | 3.6800 | 66,600 |
| 15 abr 2024 | 3.7000 | 3.7800 | 3.7000 | 3.7600 | 3.7600 | 121,100 |
| 12 abr 2024 | 3.8600 | 3.8800 | 3.6700 | 3.6900 | 3.6900 | 102,100 |
| 11 abr 2024 | 3.9200 | 3.9200 | 3.8200 | 3.8500 | 3.8500 | 68,900 |
| 10 abr 2024 | 3.9000 | 3.9300 | 3.8500 | 3.8900 | 3.8900 | 123,900 |
| 09 abr 2024 | 3.9100 | 4.0100 | 3.9100 | 3.9900 | 3.9900 | 103,700 |
| 08 abr 2024 | 4.0000 | 4.0200 | 3.9100 | 3.9100 | 3.9100 | 66,100 |
| 05 abr 2024 | 4.0600 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | 48,900 |
| 04 abr 2024 | 4.1100 | 4.1500 | 4.0600 | 4.0700 | 4.0700 | 75,400 |
| 03 abr 2024 | 4.0800 | 4.1800 | 4.0500 | 4.0800 | 4.0800 | 153,400 |
| 02 abr 2024 | 3.9700 | 4.0900 | 3.9700 | 4.0800 | 4.0800 | 111,100 |
| 01 abr 2024 | 4.0500 | 4.0600 | 3.9300 | 3.9900 | 3.9900 | 150,000 |
| 28 mar 2024 | 4.0400 | 4.1300 | 3.9700 | 4.0400 | 4.0400 | 107,900 |
| 27 mar 2024 | 4.0500 | 4.0900 | 3.9800 | 4.0300 | 4.0300 | 52,200 |
| 26 mar 2024 | 4.0800 | 4.0800 | 3.9500 | 4.0000 | 4.0000 | 99,700 |
| 25 mar 2024 | 4.0200 | 4.0700 | 4.0200 | 4.0600 | 4.0600 | 80,700 |
| 22 mar 2024 | 4.1100 | 4.1300 | 4.0000 | 4.0400 | 4.0400 | 72,100 |
| 21 mar 2024 | 4.0200 | 4.1200 | 4.0100 | 4.1100 | 4.1100 | 71,200 |
| 20 mar 2024 | 4.0000 | 4.0600 | 3.8700 | 4.0400 | 4.0400 | 210,500 |
| 19 mar 2024 | 3.9500 | 4.0300 | 3.9400 | 4.0000 | 4.0000 | 83,300 |
| 18 mar 2024 | 4.0300 | 4.0600 | 3.9200 | 3.9400 | 3.9400 | 110,000 |
| 18 mar 2024 | 0.045 Dividendo | |||||
| 15 mar 2024 | 3.9000 | 4.0700 | 3.9000 | 4.0500 | 4.0050 | 293,900 |
| 14 mar 2024 | 3.9900 | 4.1300 | 3.9100 | 3.9100 | 3.8666 | 147,300 |
| 13 mar 2024 | 4.1500 | 4.1800 | 3.9600 | 3.9700 | 3.9259 | 110,600 |
| 12 mar 2024 | 4.2000 | 4.2200 | 4.0900 | 4.1200 | 4.0742 | 156,000 |
| 11 mar 2024 | 4.2000 | 4.2900 | 4.1800 | 4.2400 | 4.1929 | 81,500 |
| 08 mar 2024 | 3.9700 | 4.2500 | 3.9600 | 4.2100 | 4.1632 | 124,200 |
| 07 mar 2024 | 4.1800 | 4.3800 | 4.1700 | 4.3800 | 4.3313 | 151,800 |
| 06 mar 2024 | 4.2200 | 4.2200 | 4.1400 | 4.1800 | 4.1336 | 55,700 |
| 05 mar 2024 | 4.2200 | 4.2700 | 4.1500 | 4.1700 | 4.1237 | 54,600 |
| 04 mar 2024 | 4.3400 | 4.3700 | 4.2100 | 4.2100 | 4.1632 | 50,400 |
| 01 mar 2024 | 4.3500 | 4.4000 | 4.2100 | 4.3200 | 4.2720 | 93,800 |
| 29 feb 2024 | 4.2300 | 4.3900 | 4.2200 | 4.3300 | 4.2819 | 132,600 |
| 28 feb 2024 | 4.2600 | 4.3800 | 4.1800 | 4.1900 | 4.1434 | 84,700 |
| 27 feb 2024 | 4.2700 | 4.3400 | 4.2500 | 4.3300 | 4.2819 | 103,100 |
| 26 feb 2024 | 4.2800 | 4.3400 | 4.2000 | 4.2400 | 4.1929 | 79,400 |
| 23 feb 2024 | 4.2300 | 4.3200 | 4.2300 | 4.2800 | 4.2324 | 47,100 |
| 22 feb 2024 | 4.3400 | 4.3400 | 4.2100 | 4.2500 | 4.2028 | 161,200 |
| 21 feb 2024 | 4.3200 | 4.3400 | 4.2600 | 4.3300 | 4.2819 | 50,500 |
| 20 feb 2024 | 4.3800 | 4.4300 | 4.2700 | 4.3400 | 4.2918 | 112,400 |
| 16 feb 2024 | 4.4400 | 4.4700 | 4.4100 | 4.4400 | 4.3907 | 103,200 |
| 15 feb 2024 | 4.3700 | 4.4900 | 4.3400 | 4.4400 | 4.3907 | 110,900 |
| 14 feb 2024 | 4.1800 | 4.3300 | 4.1800 | 4.3100 | 4.2621 | 126,800 |
| 13 feb 2024 | 4.4000 | 4.4100 | 4.1200 | 4.1500 | 4.1039 | 133,600 |
| 12 feb 2024 | 4.3600 | 4.5000 | 4.3500 | 4.4600 | 4.4104 | 146,500 |
| 09 feb 2024 | 4.3900 | 4.4200 | 4.3600 | 4.3600 | 4.3116 | 89,600 |
| 08 feb 2024 | 4.4200 | 4.4300 | 4.3800 | 4.3900 | 4.3412 | 59,800 |
| 07 feb 2024 | 4.4700 | 4.5100 | 4.4100 | 4.4300 | 4.3808 | 53,000 |
| 06 feb 2024 | 4.4400 | 4.5600 | 4.4400 | 4.4600 | 4.4104 | 95,500 |
| 05 feb 2024 | 4.4300 | 4.5000 | 4.3400 | 4.4400 | 4.3907 | 68,000 |
| 02 feb 2024 | 4.5800 | 4.5800 | 4.4400 | 4.4700 | 4.4203 | 76,700 |
| 01 feb 2024 | 4.4400 | 4.6100 | 4.4400 | 4.5800 | 4.5291 | 89,300 |
| 31 ene 2024 | 4.6300 | 4.6300 | 4.4100 | 4.4200 | 4.3709 | 84,000 |
| 30 ene 2024 | 4.6700 | 4.6900 | 4.6200 | 4.6400 | 4.5884 | 32,500 |
| 29 ene 2024 | 4.6900 | 4.7600 | 4.6000 | 4.7100 | 4.6577 | 59,400 |
| 26 ene 2024 | 4.8200 | 4.8200 | 4.6700 | 4.6700 | 4.6181 | 50,800 |
| 25 ene 2024 | 4.6100 | 4.7900 | 4.5900 | 4.7800 | 4.7269 | 116,300 |
| 24 ene 2024 | 4.5000 | 4.5600 | 4.4900 | 4.5400 | 4.4896 | 62,300 |
| 23 ene 2024 | 4.6000 | 4.6000 | 4.4500 | 4.4800 | 4.4302 | 80,700 |
| 22 ene 2024 | 4.4700 | 4.5800 | 4.4700 | 4.5600 | 4.5093 | 53,500 |
| 19 ene 2024 | 4.4600 | 4.4700 | 4.3400 | 4.4200 | 4.3709 | 36,400 |
| 18 ene 2024 | 4.3800 | 4.4600 | 4.3200 | 4.4300 | 4.3808 | 63,900 |
| 17 ene 2024 | 4.3500 | 4.3900 | 4.3100 | 4.3400 | 4.2918 | 34,900 |
| 16 ene 2024 | 4.5200 | 4.5200 | 4.3800 | 4.3900 | 4.3412 | 49,700 |
| 12 ene 2024 | 4.5400 | 4.5500 | 4.4900 | 4.5200 | 4.4698 | 59,000 |
| 11 ene 2024 | 4.4900 | 4.4900 | 4.4000 | 4.4800 | 4.4302 | 63,100 |
| 10 ene 2024 | 4.4800 | 4.5200 | 4.4300 | 4.4900 | 4.4401 | 62,100 |
| 09 ene 2024 | 4.5500 | 4.5500 | 4.4600 | 4.4800 | 4.4302 | 63,800 |
| 08 ene 2024 | 4.6000 | 4.6500 | 4.5500 | 4.5700 | 4.5192 | 35,900 |
| 05 ene 2024 | 4.5100 | 4.6600 | 4.5100 | 4.5800 | 4.5291 | 122,000 |
| 04 ene 2024 | 4.5500 | 4.5900 | 4.5000 | 4.5400 | 4.4896 | 61,900 |
| 03 ene 2024 | 4.6400 | 4.6900 | 4.5300 | 4.5400 | 4.4896 | 106,700 |
| 02 ene 2024 | 4.7100 | 4.7900 | 4.6600 | 4.6700 | 4.6181 | 66,300 |
| 29 dic 2023 | 4.8100 | 4.8200 | 4.7000 | 4.7100 | 4.6577 | 94,100 |
| 28 dic 2023 | 4.8500 | 4.8700 | 4.7600 | 4.7800 | 4.7269 | 58,700 |
| 27 dic 2023 | 4.9400 | 4.9800 | 4.8100 | 4.8500 | 4.7961 | 77,400 |
| 26 dic 2023 | 4.7600 | 4.9500 | 4.7600 | 4.9200 | 4.8653 | 77,600 |
| 22 dic 2023 | 4.7100 | 4.8600 | 4.7100 | 4.7500 | 4.6972 | 89,400 |
| 21 dic 2023 | 4.7500 | 4.7900 | 4.6600 | 4.7400 | 4.6873 | 82,600 |
| 20 dic 2023 | 4.6300 | 4.8800 | 4.6300 | 4.7200 | 4.6676 | 99,600 |
| 19 dic 2023 | 4.8100 | 4.8900 | 4.6400 | 4.6600 | 4.6082 | 162,300 |
| 18 dic 2023 | 4.7600 | 4.8200 | 4.7100 | 4.7700 | 4.7170 | 160,900 |
| 15 dic 2023 | 4.5700 | 4.7900 | 4.5300 | 4.7500 | 4.6972 | 200,900 |
| 14 dic 2023 | 4.4900 | 4.6200 | 4.3900 | 4.5400 | 4.4896 | 134,700 |
| 13 dic 2023 | 4.2600 | 4.5800 | 4.2600 | 4.3800 | 4.3313 | 377,000 |
| 12 dic 2023 | 4.4200 | 4.4200 | 4.2500 | 4.2700 | 4.2226 | 93,800 |
| *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.