U.S. markets closed
F S&P 500
5,204.75 -1.75 (-0.03%) F Dow Jones
38,989.00 -8.00 (-0.02%) F Nasdaq
18,174.75 -20.75 (-0.11%) E-mini Russell 2000 Index Futur
2,071.90 +0.80 (+0.04%) Petróleo
78.76 +0.28 (+0.36%) Oro
2,334.40 +3.20 (+0.14%)
Inter Parfums, Inc. (IPAR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 120.23 | 120.93 | 119.16 | 119.79 | 119.79 | 151,300 |
| 03 may 2024 | 120.00 | 120.64 | 117.87 | 119.11 | 119.11 | 134,200 |
| 02 may 2024 | 117.02 | 118.76 | 115.18 | 118.56 | 118.56 | 161,900 |
| 01 may 2024 | 116.97 | 117.41 | 114.88 | 115.64 | 115.64 | 136,900 |
| 30 abr 2024 | 116.67 | 117.97 | 115.58 | 116.38 | 116.38 | 145,400 |
| 29 abr 2024 | 120.50 | 121.34 | 116.63 | 117.79 | 117.79 | 132,800 |
| 26 abr 2024 | 118.51 | 120.16 | 117.39 | 119.56 | 119.56 | 201,000 |
| 25 abr 2024 | 128.39 | 128.82 | 116.75 | 118.01 | 118.01 | 292,600 |
| 24 abr 2024 | 129.83 | 131.07 | 129.05 | 130.52 | 130.52 | 139,100 |
| 23 abr 2024 | 129.84 | 132.54 | 129.84 | 131.11 | 131.11 | 124,400 |
| 22 abr 2024 | 127.94 | 131.29 | 127.94 | 129.52 | 129.52 | 170,400 |
| 19 abr 2024 | 123.10 | 128.36 | 123.00 | 127.88 | 127.88 | 191,600 |
| 18 abr 2024 | 123.69 | 126.00 | 123.38 | 123.92 | 123.92 | 137,400 |
| 17 abr 2024 | 126.24 | 126.70 | 123.47 | 123.64 | 123.64 | 89,600 |
| 16 abr 2024 | 124.19 | 125.96 | 124.02 | 125.09 | 125.09 | 102,500 |
| 15 abr 2024 | 126.75 | 127.05 | 124.35 | 124.93 | 124.93 | 127,100 |
| 12 abr 2024 | 127.37 | 128.04 | 125.02 | 126.38 | 126.38 | 102,400 |
| 11 abr 2024 | 130.30 | 130.31 | 127.91 | 128.68 | 128.68 | 128,900 |
| 10 abr 2024 | 129.70 | 129.97 | 128.30 | 129.12 | 129.12 | 99,300 |
| 09 abr 2024 | 133.12 | 133.18 | 131.37 | 132.48 | 132.48 | 102,600 |
| 08 abr 2024 | 131.76 | 133.35 | 131.50 | 132.35 | 132.35 | 85,100 |
| 05 abr 2024 | 131.14 | 132.08 | 130.27 | 131.21 | 131.21 | 110,200 |
| 04 abr 2024 | 131.67 | 132.98 | 130.38 | 131.27 | 131.27 | 118,900 |
| 03 abr 2024 | 134.02 | 135.81 | 129.61 | 130.08 | 130.08 | 244,300 |
| 02 abr 2024 | 136.98 | 137.00 | 133.85 | 135.11 | 135.11 | 113,600 |
| 01 abr 2024 | 140.74 | 140.74 | 136.72 | 138.31 | 138.31 | 178,500 |
| 28 mar 2024 | 139.67 | 141.75 | 139.40 | 140.51 | 140.51 | 81,900 |
| 27 mar 2024 | 136.40 | 139.22 | 135.95 | 139.22 | 139.22 | 129,600 |
| 26 mar 2024 | 136.55 | 136.55 | 134.81 | 134.83 | 134.83 | 141,100 |
| 25 mar 2024 | 139.70 | 141.02 | 135.32 | 135.48 | 135.48 | 82,000 |
| 22 mar 2024 | 140.94 | 141.35 | 138.09 | 138.80 | 138.80 | 194,500 |
| 21 mar 2024 | 139.99 | 141.06 | 138.67 | 140.30 | 140.30 | 126,900 |
| 20 mar 2024 | 137.00 | 139.48 | 135.75 | 138.88 | 138.88 | 172,700 |
| 19 mar 2024 | 133.33 | 136.85 | 132.32 | 136.76 | 136.76 | 206,800 |
| 18 mar 2024 | 134.98 | 135.87 | 133.24 | 133.33 | 133.33 | 99,800 |
| 15 mar 2024 | 132.48 | 135.80 | 132.48 | 135.32 | 135.32 | 840,400 |
| 14 mar 2024 | 136.17 | 136.65 | 132.63 | 134.02 | 134.02 | 216,200 |
| 14 mar 2024 | 0.75 Dividendo | |||||
| 13 mar 2024 | 136.74 | 138.38 | 136.18 | 136.92 | 136.17 | 167,100 |
| 12 mar 2024 | 139.05 | 139.16 | 135.11 | 136.86 | 136.11 | 160,600 |
| 11 mar 2024 | 138.42 | 139.82 | 137.29 | 138.79 | 138.03 | 109,900 |
| 08 mar 2024 | 141.21 | 143.05 | 138.93 | 138.94 | 138.18 | 90,700 |
| 07 mar 2024 | 141.18 | 141.76 | 139.45 | 139.76 | 138.99 | 93,700 |
| 06 mar 2024 | 139.89 | 141.55 | 137.60 | 139.99 | 139.22 | 122,000 |
| 05 mar 2024 | 139.96 | 141.81 | 137.94 | 138.65 | 137.89 | 108,400 |
| 04 mar 2024 | 145.48 | 145.48 | 139.91 | 140.44 | 139.67 | 170,900 |
| 01 mar 2024 | 146.72 | 146.72 | 144.59 | 145.60 | 144.80 | 79,800 |
| 29 feb 2024 | 147.92 | 152.33 | 144.78 | 146.72 | 145.92 | 156,900 |
| 28 feb 2024 | 150.00 | 150.00 | 138.00 | 145.16 | 144.36 | 233,100 |
| 27 feb 2024 | 154.39 | 154.39 | 152.32 | 153.58 | 152.74 | 126,200 |
| 26 feb 2024 | 152.29 | 154.29 | 151.63 | 152.46 | 151.62 | 56,700 |
| 23 feb 2024 | 150.65 | 153.41 | 149.96 | 152.22 | 151.39 | 76,800 |
| 22 feb 2024 | 151.88 | 154.45 | 149.67 | 150.34 | 149.52 | 274,100 |
| 21 feb 2024 | 152.75 | 154.54 | 150.81 | 152.22 | 151.39 | 85,200 |
| 20 feb 2024 | 150.74 | 153.32 | 149.32 | 152.65 | 151.81 | 133,000 |
| 16 feb 2024 | 150.48 | 152.87 | 149.36 | 151.99 | 151.16 | 105,100 |
| 15 feb 2024 | 148.01 | 151.45 | 148.01 | 150.92 | 150.09 | 104,000 |
| 14 feb 2024 | 147.44 | 147.44 | 143.77 | 146.95 | 146.15 | 107,500 |
| 13 feb 2024 | 150.78 | 151.59 | 145.37 | 145.80 | 145.00 | 190,900 |
| 12 feb 2024 | 152.47 | 156.75 | 152.47 | 155.12 | 154.27 | 133,000 |
| 09 feb 2024 | 151.52 | 153.20 | 150.55 | 152.19 | 151.36 | 121,600 |
| 08 feb 2024 | 148.57 | 151.62 | 147.92 | 150.75 | 149.92 | 148,400 |
| 07 feb 2024 | 147.10 | 148.06 | 143.38 | 147.50 | 146.69 | 169,600 |
| 06 feb 2024 | 144.98 | 147.65 | 144.22 | 146.48 | 145.68 | 131,800 |
| 05 feb 2024 | 143.41 | 145.47 | 141.04 | 144.78 | 143.99 | 113,700 |
| 02 feb 2024 | 141.97 | 144.87 | 141.06 | 144.30 | 143.51 | 120,400 |
| 01 feb 2024 | 140.27 | 143.53 | 139.76 | 143.53 | 142.74 | 165,500 |
| 31 ene 2024 | 139.10 | 140.51 | 138.56 | 139.15 | 138.39 | 182,100 |
| 30 ene 2024 | 138.69 | 139.77 | 136.41 | 139.47 | 138.71 | 101,800 |
| 29 ene 2024 | 137.47 | 139.00 | 134.47 | 138.88 | 138.12 | 114,600 |
| 26 ene 2024 | 135.54 | 138.20 | 134.97 | 137.01 | 136.26 | 134,400 |
| 25 ene 2024 | 138.72 | 139.57 | 133.98 | 134.26 | 133.52 | 153,900 |
| 24 ene 2024 | 143.64 | 143.64 | 136.85 | 137.18 | 136.43 | 191,200 |
| 23 ene 2024 | 139.62 | 140.34 | 137.17 | 139.69 | 138.92 | 113,200 |
| 22 ene 2024 | 137.41 | 138.99 | 136.13 | 137.87 | 137.11 | 117,900 |
| 19 ene 2024 | 136.62 | 136.70 | 134.02 | 136.26 | 135.51 | 61,200 |
| 18 ene 2024 | 137.51 | 137.51 | 133.27 | 135.63 | 134.89 | 122,500 |
| 17 ene 2024 | 135.68 | 138.20 | 135.68 | 136.41 | 135.66 | 98,000 |
| 16 ene 2024 | 138.64 | 139.51 | 136.75 | 137.49 | 136.74 | 109,400 |
| 12 ene 2024 | 142.01 | 142.51 | 138.65 | 139.55 | 138.79 | 79,200 |
| 11 ene 2024 | 137.88 | 141.07 | 137.50 | 140.25 | 139.48 | 137,200 |
| 10 ene 2024 | 137.88 | 139.56 | 136.74 | 138.34 | 137.58 | 91,900 |
| 09 ene 2024 | 135.94 | 138.38 | 135.52 | 138.32 | 137.56 | 97,000 |
| 08 ene 2024 | 133.81 | 138.05 | 133.56 | 137.84 | 137.08 | 100,700 |
| 05 ene 2024 | 133.75 | 136.64 | 132.63 | 133.89 | 133.16 | 90,800 |
| 04 ene 2024 | 135.96 | 137.03 | 134.79 | 134.84 | 134.10 | 101,000 |
| 03 ene 2024 | 141.53 | 141.63 | 134.80 | 135.34 | 134.60 | 128,900 |
| 02 ene 2024 | 143.17 | 143.71 | 141.07 | 142.13 | 141.35 | 131,100 |
| 29 dic 2023 | 147.66 | 149.98 | 143.85 | 144.01 | 143.22 | 92,800 |
| 28 dic 2023 | 145.24 | 148.03 | 143.01 | 147.71 | 146.90 | 128,300 |
| 27 dic 2023 | 144.99 | 146.44 | 143.43 | 145.27 | 144.47 | 119,000 |
| 26 dic 2023 | 143.86 | 144.59 | 141.84 | 144.39 | 143.60 | 86,000 |
| 22 dic 2023 | 142.63 | 144.27 | 141.49 | 143.05 | 142.27 | 92,000 |
| 21 dic 2023 | 140.62 | 142.44 | 139.50 | 141.78 | 141.00 | 126,400 |
| 20 dic 2023 | 143.24 | 143.34 | 138.77 | 139.14 | 138.38 | 125,000 |
| 19 dic 2023 | 142.00 | 145.79 | 141.44 | 143.01 | 142.23 | 179,300 |
| 18 dic 2023 | 141.15 | 141.86 | 139.30 | 141.29 | 140.52 | 143,700 |
| 15 dic 2023 | 142.58 | 144.97 | 139.49 | 141.16 | 140.39 | 222,000 |
| 14 dic 2023 | 140.10 | 143.95 | 139.20 | 142.10 | 141.32 | 150,800 |
| 14 dic 2023 | 0.625 Dividendo | |||||
| *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.