The InterGroup Corporation (INTG)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 21.45 | 22.89 | 21.39 | 21.94 | 21.94 | 8,700 |
| 25 abr 2024 | 21.00 | 21.67 | 20.70 | 21.36 | 21.36 | 2,500 |
| 24 abr 2024 | 19.64 | 20.78 | 19.39 | 20.78 | 20.78 | 8,000 |
| 23 abr 2024 | 20.15 | 20.15 | 19.85 | 19.85 | 19.85 | 3,000 |
| 22 abr 2024 | 21.14 | 21.54 | 20.95 | 21.15 | 21.15 | 9,600 |
| 19 abr 2024 | 21.95 | 21.95 | 21.14 | 21.14 | 21.14 | 3,000 |
| 18 abr 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 300 |
| 17 abr 2024 | 21.77 | 22.02 | 21.77 | 22.02 | 22.02 | 6,200 |
| 16 abr 2024 | 22.78 | 22.78 | 21.30 | 21.78 | 21.78 | 4,100 |
| 15 abr 2024 | 22.81 | 22.81 | 22.00 | 22.67 | 22.67 | 4,100 |
| 12 abr 2024 | 21.28 | 22.30 | 21.28 | 21.96 | 21.96 | 9,600 |
| 11 abr 2024 | 19.40 | 21.63 | 19.27 | 21.60 | 21.60 | 5,800 |
| 10 abr 2024 | 19.97 | 20.48 | 19.12 | 19.32 | 19.32 | 10,200 |
| 09 abr 2024 | 21.00 | 21.60 | 20.26 | 20.35 | 20.35 | 12,600 |
| 08 abr 2024 | 21.55 | 21.65 | 20.74 | 20.86 | 20.86 | 9,400 |
| 05 abr 2024 | 22.69 | 22.75 | 21.16 | 21.51 | 21.51 | 13,400 |
| 04 abr 2024 | 22.60 | 25.08 | 22.60 | 22.79 | 22.79 | 15,000 |
| 03 abr 2024 | 21.35 | 22.60 | 21.35 | 22.45 | 22.45 | 7,000 |
| 02 abr 2024 | 19.97 | 21.50 | 19.77 | 21.48 | 21.48 | 12,600 |
| 01 abr 2024 | 22.40 | 22.40 | 20.74 | 20.87 | 20.87 | 5,600 |
| 28 mar 2024 | 21.19 | 22.49 | 21.17 | 22.45 | 22.45 | 6,000 |
| 27 mar 2024 | 21.50 | 22.30 | 20.86 | 21.49 | 21.49 | 2,500 |
| 26 mar 2024 | 22.59 | 22.63 | 21.23 | 21.42 | 21.42 | 7,100 |
| 25 mar 2024 | 22.89 | 24.05 | 22.20 | 22.51 | 22.51 | 12,700 |
| 22 mar 2024 | 21.40 | 22.89 | 21.30 | 22.89 | 22.89 | 5,600 |
| 21 mar 2024 | 22.65 | 22.75 | 21.34 | 21.60 | 21.60 | 4,700 |
| 20 mar 2024 | 19.98 | 22.30 | 19.98 | 22.30 | 22.30 | 4,600 |
| 19 mar 2024 | 20.55 | 22.30 | 19.77 | 20.69 | 20.69 | 5,700 |
| 18 mar 2024 | 21.84 | 21.84 | 21.09 | 21.09 | 21.09 | 500 |
| 15 mar 2024 | 24.40 | 24.48 | 21.75 | 21.75 | 21.75 | 13,300 |
| 14 mar 2024 | 24.60 | 25.30 | 23.60 | 24.38 | 24.38 | 4,200 |
| 13 mar 2024 | 22.05 | 24.60 | 21.80 | 24.60 | 24.60 | 5,500 |
| 12 mar 2024 | 20.40 | 22.57 | 20.27 | 22.39 | 22.39 | 3,400 |
| 11 mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 200 |
| 08 mar 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 400 |
| 07 mar 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 100 |
| 06 mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 05 mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 200 |
| 04 mar 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 100 |
| 01 mar 2024 | 22.69 | 23.00 | 21.88 | 22.05 | 22.05 | 5,000 |
| 29 feb 2024 | 23.04 | 23.40 | 22.75 | 23.40 | 23.40 | 3,800 |
| 28 feb 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 300 |
| 27 feb 2024 | 23.21 | 24.46 | 22.93 | 23.65 | 23.65 | 6,900 |
| 26 feb 2024 | 22.10 | 23.85 | 22.10 | 23.48 | 23.48 | 6,300 |
| 23 feb 2024 | 20.77 | 21.70 | 20.73 | 21.70 | 21.70 | 1,900 |
| 22 feb 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 21 feb 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 20 feb 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 100 |
| 16 feb 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 15 feb 2024 | 22.00 | 22.00 | 21.00 | 21.02 | 21.02 | 5,100 |
| 14 feb 2024 | 20.11 | 21.80 | 20.06 | 21.49 | 21.49 | 3,500 |
| 13 feb 2024 | 20.53 | 20.94 | 20.30 | 20.30 | 20.30 | 1,100 |
| 12 feb 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 09 feb 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 08 feb 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 100 |
| 07 feb 2024 | 22.00 | 23.50 | 22.00 | 22.27 | 22.27 | 2,300 |
| 06 feb 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 05 feb 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 02 feb 2024 | 21.45 | 22.64 | 21.45 | 22.64 | 22.64 | 1,300 |
| 01 feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 31 ene 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 900 |
| 30 ene 2024 | 23.08 | 24.80 | 23.08 | 23.40 | 23.40 | 1,700 |
| 29 ene 2024 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | 1,300 |
| 26 ene 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 400 |
| 25 ene 2024 | 23.45 | 24.50 | 23.45 | 24.50 | 24.50 | 400 |
| 24 ene 2024 | 25.89 | 25.89 | 23.43 | 23.43 | 23.43 | 11,900 |
| 23 ene 2024 | 25.00 | 25.19 | 24.34 | 24.90 | 24.90 | 8,100 |
| 22 ene 2024 | 25.12 | 25.12 | 24.48 | 25.00 | 25.00 | 1,600 |
| 19 ene 2024 | 23.40 | 25.14 | 23.40 | 25.14 | 25.14 | 1,700 |
| 18 ene 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 700 |
| 17 ene 2024 | 23.99 | 24.59 | 23.50 | 24.59 | 24.59 | 6,400 |
| 16 ene 2024 | 24.95 | 24.95 | 24.00 | 24.20 | 24.20 | 6,900 |
| 12 ene 2024 | 26.68 | 26.68 | 24.23 | 24.98 | 24.98 | 6,700 |
| 11 ene 2024 | 22.80 | 25.98 | 22.80 | 25.00 | 25.00 | 1,800 |
| 10 ene 2024 | 23.55 | 24.70 | 23.55 | 24.70 | 24.70 | 1,100 |
| 09 ene 2024 | 22.51 | 23.80 | 22.00 | 23.60 | 23.60 | 6,400 |
| 08 ene 2024 | 22.13 | 22.30 | 19.70 | 21.88 | 21.88 | 4,200 |
| 05 ene 2024 | 21.77 | 21.77 | 21.75 | 21.77 | 21.77 | 500 |
| 04 ene 2024 | 20.79 | 22.60 | 19.60 | 20.59 | 20.59 | 4,400 |
| 03 ene 2024 | 18.02 | 21.28 | 18.02 | 20.32 | 20.32 | 2,600 |
| 02 ene 2024 | 19.76 | 19.79 | 19.76 | 19.79 | 19.79 | 300 |
| 29 dic 2023 | 16.65 | 19.65 | 16.65 | 19.65 | 19.65 | 2,500 |
| 28 dic 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 27 dic 2023 | 17.90 | 17.90 | 16.27 | 17.00 | 17.00 | 2,800 |
| 26 dic 2023 | 17.79 | 17.90 | 17.79 | 17.90 | 17.90 | 500 |
| 22 dic 2023 | 17.00 | 17.25 | 16.57 | 16.70 | 16.70 | 3,500 |
| 21 dic 2023 | 17.01 | 17.50 | 17.01 | 17.50 | 17.50 | 800 |
| 20 dic 2023 | 17.59 | 18.48 | 16.77 | 16.77 | 16.77 | 1,900 |
| 19 dic 2023 | 16.70 | 17.60 | 16.70 | 17.60 | 17.60 | 1,400 |
| 18 dic 2023 | 19.71 | 20.00 | 17.69 | 18.00 | 18.00 | 4,400 |
| 15 dic 2023 | 20.01 | 20.37 | 18.90 | 18.90 | 18.90 | 1,400 |
| 14 dic 2023 | 23.44 | 24.17 | 20.40 | 20.40 | 20.40 | 9,300 |
| 13 dic 2023 | 20.11 | 22.10 | 20.11 | 22.10 | 22.10 | 1,300 |
| 12 dic 2023 | 19.20 | 20.77 | 18.99 | 20.77 | 20.77 | 2,800 |
| 11 dic 2023 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 08 dic 2023 | 20.80 | 21.50 | 20.03 | 20.03 | 20.03 | 2,800 |
| 07 dic 2023 | 21.28 | 21.28 | 20.77 | 20.77 | 20.77 | 600 |
| 06 dic 2023 | 20.08 | 20.36 | 20.08 | 20.36 | 20.36 | 400 |
| 05 dic 2023 | 21.44 | 21.89 | 20.50 | 20.50 | 20.50 | 3,700 |
| 04 dic 2023 | 19.70 | 20.50 | 19.70 | 20.50 | 20.50 | 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.