Yahoo

Correo

U.S. markets open in 1 hour 14 minutes

F S&P 500
4,585.75
-15.00(-0.33%)
F Dow Jones
36,223.00
-80.00(-0.22%)
F Nasdaq
15,956.75
-67.00(-0.42%)
E-mini Russell 2000 Index Futur
1,876.00
+10.30(+0.55%)
Petróleo
73.20
-0.87(-1.17%)
Oro
2,088.50
-1.20(-0.06%)

Intrepid Potash, Inc. (IPI)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

20.85

+0.31

(+1.51%)

Al cierre: 04:00PM EST

19.25

-1.60

(-7.67%)

Antes de la apertura del mercado:

08:00AM EST

Periodo de tiempo:

04 dic 2022 - 04 dic 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 dic 2023	20.41	21.58	20.23	20.85	20.85	202,100
30 nov 2023	19.98	20.79	19.83	20.54	20.54	499,200
29 nov 2023	19.71	20.00	19.59	19.90	19.90	142,900
28 nov 2023	19.15	19.46	18.93	19.31	19.31	132,500
27 nov 2023	19.49	19.49	19.07	19.22	19.22	76,500
24 nov 2023	19.23	19.65	19.23	19.60	19.60	35,300
22 nov 2023	19.19	19.34	18.91	19.27	19.27	85,800
21 nov 2023	19.38	19.64	19.17	19.30	19.30	73,300
20 nov 2023	19.47	19.61	19.19	19.49	19.49	80,700
17 nov 2023	19.96	19.96	19.18	19.55	19.55	71,800
16 nov 2023	20.12	20.39	19.52	19.60	19.60	80,500
15 nov 2023	20.00	20.49	19.78	20.37	20.37	144,500
14 nov 2023	18.55	19.96	18.55	19.96	19.96	141,900
13 nov 2023	17.93	18.44	17.90	18.29	18.29	172,000
10 nov 2023	18.39	18.70	17.85	18.28	18.28	180,300
09 nov 2023	19.76	20.00	18.51	18.54	18.54	161,500
08 nov 2023	20.10	20.40	19.58	19.76	19.76	126,400
07 nov 2023	20.40	20.50	19.99	20.00	20.00	145,400
06 nov 2023	21.09	21.39	20.28	20.59	20.59	93,600
03 nov 2023	21.41	21.79	20.96	21.00	21.00	73,900
02 nov 2023	19.89	20.74	19.88	20.71	20.71	155,800
01 nov 2023	19.80	20.05	19.42	19.96	19.96	117,900
31 oct 2023	20.63	20.63	19.84	19.89	19.89	75,400
30 oct 2023	21.00	21.35	20.41	20.54	20.54	55,800
27 oct 2023	20.62	20.69	20.25	20.50	20.50	64,700
26 oct 2023	20.53	21.00	20.53	20.73	20.73	61,200
25 oct 2023	20.50	20.70	20.28	20.47	20.47	83,200
24 oct 2023	20.37	20.87	20.28	20.58	20.58	79,600
23 oct 2023	20.49	20.85	20.05	20.12	20.12	100,700
20 oct 2023	21.15	21.38	20.86	20.95	20.95	122,900
19 oct 2023	21.52	21.75	21.03	21.15	21.15	72,800
18 oct 2023	21.11	21.94	21.11	21.66	21.66	109,200
17 oct 2023	21.40	22.14	21.32	21.46	21.46	175,300
16 oct 2023	22.30	22.30	21.36	21.51	21.51	154,700
13 oct 2023	21.88	22.28	21.68	21.98	21.98	83,400
12 oct 2023	22.57	22.57	21.60	21.91	21.91	90,100
11 oct 2023	22.98	23.23	22.28	22.43	22.43	56,300
10 oct 2023	22.58	23.32	22.58	22.99	22.99	83,300
09 oct 2023	22.04	22.74	22.00	22.57	22.57	86,100
06 oct 2023	22.75	22.90	22.22	22.28	22.28	57,000
05 oct 2023	22.39	23.05	22.27	22.85	22.85	98,600
04 oct 2023	22.51	22.74	22.18	22.50	22.50	66,300
03 oct 2023	23.28	23.37	22.25	22.58	22.58	164,500
02 oct 2023	24.78	25.03	23.36	23.74	23.74	113,500
29 sept 2023	24.89	25.54	24.89	25.16	25.16	76,400
28 sept 2023	24.64	24.90	24.20	24.76	24.76	57,500
27 sept 2023	24.73	25.09	24.40	24.54	24.54	48,400
26 sept 2023	24.60	25.16	24.45	24.60	24.60	75,400
25 sept 2023	24.10	24.84	24.10	24.77	24.77	52,200
22 sept 2023	24.46	24.90	24.17	24.23	24.23	58,900
21 sept 2023	24.69	24.82	24.25	24.62	24.62	69,400
20 sept 2023	25.02	25.81	24.86	24.88	24.88	98,200
19 sept 2023	24.43	25.04	24.43	24.93	24.93	61,200
18 sept 2023	24.98	24.98	24.22	24.50	24.50	69,200
15 sept 2023	25.66	25.97	24.67	24.86	24.86	275,800
14 sept 2023	25.20	25.88	25.19	25.77	25.77	83,600
13 sept 2023	24.76	25.06	24.35	24.76	24.76	78,700
12 sept 2023	24.44	25.06	24.34	24.65	24.65	87,000
11 sept 2023	25.95	26.00	24.55	24.64	24.64	87,200
08 sept 2023	24.38	25.43	24.38	25.37	25.37	84,000
07 sept 2023	24.92	25.30	24.15	24.61	24.61	204,800
06 sept 2023	26.88	27.06	24.89	25.06	25.06	140,300
05 sept 2023	27.81	27.81	26.81	26.95	26.95	136,800
01 sept 2023	27.06	28.00	27.06	27.69	27.69	120,300
31 ago 2023	27.03	27.31	26.58	26.83	26.83	101,000
30 ago 2023	26.98	27.18	26.66	27.01	27.01	91,600
29 ago 2023	25.88	27.20	25.66	27.15	27.15	192,000
28 ago 2023	25.75	26.44	25.75	25.89	25.89	71,100
25 ago 2023	26.02	26.31	25.45	25.66	25.66	63,800
24 ago 2023	24.86	26.13	24.79	25.78	25.78	117,800
23 ago 2023	25.41	25.62	25.02	25.03	25.03	71,600
22 ago 2023	25.85	26.23	25.18	25.47	25.47	87,000
21 ago 2023	25.90	26.07	24.87	25.83	25.83	108,900
18 ago 2023	25.34	26.29	25.28	25.94	25.94	86,900
17 ago 2023	25.66	25.97	25.42	25.67	25.67	71,000
16 ago 2023	25.40	25.99	25.19	25.51	25.51	105,200
15 ago 2023	26.34	26.45	25.30	25.50	25.50	119,300
14 ago 2023	26.97	27.47	26.05	26.61	26.61	152,100
11 ago 2023	27.28	28.30	26.90	27.55	27.55	174,100
10 ago 2023	27.87	28.14	27.04	27.25	27.25	144,500
09 ago 2023	26.70	27.74	26.70	27.70	27.70	251,800
08 ago 2023	25.16	26.70	25.00	26.64	26.64	266,400
07 ago 2023	27.12	27.81	26.31	26.71	26.71	165,700
04 ago 2023	25.38	27.47	25.18	27.12	27.12	206,200
03 ago 2023	26.18	26.37	23.62	24.99	24.99	508,800
02 ago 2023	26.78	27.00	26.20	26.78	26.78	160,900
01 ago 2023	27.29	27.36	26.63	27.11	27.11	124,500
31 jul 2023	27.44	27.74	27.25	27.50	27.50	127,200
28 jul 2023	27.50	27.87	26.61	27.41	27.41	159,000
27 jul 2023	27.99	28.22	27.00	27.44	27.44	370,300
26 jul 2023	25.71	26.75	25.71	26.74	26.74	163,600
25 jul 2023	26.08	26.44	25.80	25.82	25.82	100,900
24 jul 2023	25.61	26.40	25.43	26.05	26.05	162,400
21 jul 2023	26.20	26.20	25.44	25.52	25.52	110,300
20 jul 2023	26.37	26.70	25.21	26.15	26.15	161,700
19 jul 2023	26.32	26.91	25.59	25.95	25.95	191,900
18 jul 2023	24.07	26.36	24.00	26.05	26.05	248,200
17 jul 2023	24.46	24.88	24.20	24.23	24.23	175,300
14 jul 2023	23.97	24.25	23.63	24.10	24.10	162,400
13 jul 2023	24.27	24.53	23.90	23.94	23.94	160,400
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...

F S&P 5004,585.75-15.00(-0.33%)

F Dow Jones36,223.00-80.00(-0.22%)

F Nasdaq15,956.75-67.00(-0.42%)

E-mini Russell 2000 Index Futur1,876.00+10.30(+0.55%)

Petróleo73.20-0.87(-1.17%)

Oro2,088.50-1.20(-0.06%)

Intrepid Potash, Inc. (IPI)

F S&P 500
4,585.75
-15.00(-0.33%)

F Dow Jones
36,223.00
-80.00(-0.22%)

F Nasdaq
15,956.75
-67.00(-0.42%)

E-mini Russell 2000 Index Futur
1,876.00
+10.30(+0.55%)

Petróleo
73.20
-0.87(-1.17%)

Oro
2,088.50
-1.20(-0.06%)