Correo

IPI - Intrepid Potash, Inc.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 may 2023	19.20	19.44	18.90	18.93	18.93	136,600
25 may 2023	19.43	19.43	18.75	19.07	19.07	199,800
24 may 2023	20.13	20.13	19.41	19.55	19.55	142,000
23 may 2023	19.92	20.32	19.59	20.24	20.24	225,900
22 may 2023	19.68	20.48	19.41	19.88	19.88	311,500
19 may 2023	19.99	20.19	19.46	19.57	19.57	219,800
18 may 2023	19.39	19.69	19.09	19.67	19.67	149,000
17 may 2023	19.41	19.50	18.92	19.41	19.41	237,600
16 may 2023	19.58	19.70	19.14	19.26	19.26	158,700
15 may 2023	18.93	19.77	18.83	19.70	19.70	274,800
12 may 2023	19.40	19.43	18.26	18.83	18.83	207,700
11 may 2023	19.07	19.60	18.81	19.36	19.36	209,800
10 may 2023	20.11	20.26	19.29	19.51	19.51	254,000
09 may 2023	20.02	20.17	19.47	19.90	19.90	300,900
08 may 2023	21.20	21.78	20.15	20.17	20.17	318,600
05 may 2023	21.88	22.05	20.82	20.92	20.92	306,700
04 may 2023	24.30	24.30	20.90	21.36	21.36	567,700
03 may 2023	25.63	26.22	25.42	25.51	25.51	164,100
02 may 2023	25.75	25.77	24.64	25.60	25.60	117,500
01 may 2023	25.63	26.12	25.50	25.99	25.99	119,300
28 abr 2023	25.26	25.83	25.15	25.78	25.78	112,100
27 abr 2023	25.56	25.56	24.77	25.42	25.42	170,600
26 abr 2023	25.21	25.74	25.18	25.53	25.53	92,800
25 abr 2023	25.97	26.08	25.21	25.25	25.25	122,800
24 abr 2023	25.75	26.48	25.72	26.42	26.42	111,500
21 abr 2023	26.20	26.36	25.61	25.80	25.80	166,600
20 abr 2023	26.08	26.55	26.08	26.23	26.23	108,600
19 abr 2023	26.26	26.90	25.89	26.69	26.69	205,000
18 abr 2023	27.64	27.67	26.27	26.67	26.67	166,700
17 abr 2023	27.30	27.89	27.14	27.51	27.51	123,000
14 abr 2023	27.95	28.35	27.12	27.28	27.28	180,500
13 abr 2023	27.17	27.88	26.85	27.66	27.66	168,900
12 abr 2023	27.69	27.76	27.00	27.17	27.17	152,300
11 abr 2023	27.20	27.73	26.93	27.31	27.31	218,900
10 abr 2023	26.57	27.70	26.45	27.30	27.30	184,400
06 abr 2023	26.79	26.79	26.18	26.43	26.43	136,000
05 abr 2023	26.92	27.00	26.27	26.92	26.92	126,100
04 abr 2023	27.87	27.92	26.32	27.19	27.19	157,100
03 abr 2023	27.97	28.33	27.32	27.98	27.98	116,700
31 mar 2023	27.11	27.62	26.85	27.60	27.60	131,000
30 mar 2023	27.41	27.43	26.63	26.88	26.88	99,600
29 mar 2023	27.06	27.55	26.74	27.06	27.06	148,000
28 mar 2023	26.68	27.04	26.24	26.48	26.48	141,900
27 mar 2023	26.62	27.09	26.12	26.77	26.77	131,100
24 mar 2023	25.60	26.39	25.25	26.12	26.12	148,300
23 mar 2023	26.27	27.08	25.70	25.98	25.98	127,600
22 mar 2023	26.73	26.99	26.01	26.06	26.06	152,900
21 mar 2023	26.93	27.33	26.70	26.72	26.72	123,000
20 mar 2023	26.34	26.90	26.01	26.18	26.18	142,600
17 mar 2023	26.57	27.22	26.02	26.05	26.05	264,100
16 mar 2023	26.60	27.71	26.33	27.06	27.06	194,200
15 mar 2023	27.78	27.78	26.00	26.99	26.99	286,400
14 mar 2023	29.01	29.39	28.01	28.51	28.51	209,700
13 mar 2023	28.13	29.00	27.76	28.19	28.19	219,000
10 mar 2023	29.63	30.34	28.91	29.03	29.03	232,700
09 mar 2023	32.22	32.24	29.82	29.92	29.92	300,400
08 mar 2023	30.85	32.67	30.52	32.37	32.37	284,800
07 mar 2023	32.45	32.55	30.43	30.89	30.89	334,600
06 mar 2023	33.85	33.95	32.01	32.17	32.17	232,900
03 mar 2023	33.56	34.44	33.20	33.55	33.55	262,800
02 mar 2023	31.41	33.82	31.01	33.42	33.42	211,300
01 mar 2023	31.74	32.30	31.54	31.78	31.78	174,800
28 feb 2023	31.86	32.19	31.37	31.67	31.67	220,400
27 feb 2023	31.56	32.30	31.37	31.65	31.65	176,400
24 feb 2023	30.65	31.33	30.15	31.30	31.30	107,300
23 feb 2023	31.10	31.60	30.48	31.36	31.36	125,500
22 feb 2023	30.76	31.36	30.40	30.94	30.94	133,800
21 feb 2023	31.24	31.79	30.60	30.60	30.60	180,500
17 feb 2023	33.35	34.11	31.45	31.68	31.68	265,500
16 feb 2023	32.46	34.51	32.46	33.51	33.51	257,200
15 feb 2023	31.50	33.20	31.20	33.14	33.14	187,700
14 feb 2023	31.98	32.08	31.07	31.90	31.90	138,700
13 feb 2023	33.04	33.05	31.23	32.19	32.19	224,800
10 feb 2023	31.40	33.07	31.40	32.87	32.87	171,000
09 feb 2023	31.75	32.08	31.27	31.49	31.49	124,400
08 feb 2023	31.77	31.78	31.10	31.30	31.30	135,500
07 feb 2023	31.84	32.13	31.35	32.01	32.01	112,100
06 feb 2023	32.97	33.21	31.72	31.84	31.84	101,900
03 feb 2023	32.83	33.61	32.83	33.01	33.01	129,100
02 feb 2023	33.39	33.96	32.52	33.24	33.24	198,200
01 feb 2023	32.58	33.69	32.26	33.18	33.18	154,400
31 ene 2023	31.58	32.75	31.22	32.73	32.73	102,300
30 ene 2023	31.95	32.17	31.50	31.53	31.53	100,000
27 ene 2023	32.47	32.98	32.20	32.36	32.36	140,600
26 ene 2023	32.23	32.58	31.63	32.58	32.58	133,900
25 ene 2023	31.09	31.97	30.53	31.90	31.90	167,700
24 ene 2023	31.67	31.89	30.86	31.53	31.53	130,300
23 ene 2023	31.46	31.87	31.13	31.72	31.72	171,500
20 ene 2023	31.48	32.13	30.62	31.20	31.20	281,000
19 ene 2023	31.16	31.62	29.44	31.36	31.36	367,100
18 ene 2023	32.65	33.10	31.55	31.58	31.58	236,200
17 ene 2023	32.36	32.80	31.85	32.22	32.22	165,200
13 ene 2023	31.80	32.38	31.40	32.06	32.06	257,000
12 ene 2023	31.05	32.80	30.38	32.18	32.18	390,800
11 ene 2023	30.41	31.26	30.19	30.51	30.51	227,700
10 ene 2023	31.27	31.33	30.03	31.05	31.05	182,400
09 ene 2023	31.19	31.57	30.25	30.91	30.91	288,500
06 ene 2023	28.41	30.80	28.34	30.37	30.37	400,900
05 ene 2023	27.50	28.00	27.23	27.92	27.92	194,900
04 ene 2023	28.02	28.36	27.53	27.70	27.70	240,700
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...