U.S. markets closed
F S&P 500
5,120.25 +38.00 (+0.75%) F Dow Jones
38,319.00 +31.00 (+0.08%) F Nasdaq
17,756.75 +189.25 (+1.08%) E-mini Russell 2000 Index Futur
1,988.10 -5.10 (-0.26%) Petróleo
83.91 +0.34 (+0.41%) Oro
2,341.40 -1.10 (-0.05%)
Intrepid Potash, Inc. (IPI)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 19.60 | 19.65 | 19.34 | 19.60 | 19.60 | 54,459 |
| 24 abr 2024 | 19.50 | 19.76 | 19.38 | 19.73 | 19.73 | 58,900 |
| 23 abr 2024 | 19.72 | 19.90 | 19.58 | 19.70 | 19.70 | 74,100 |
| 22 abr 2024 | 19.85 | 20.04 | 19.47 | 19.78 | 19.78 | 110,600 |
| 19 abr 2024 | 19.41 | 19.82 | 19.39 | 19.66 | 19.66 | 100,000 |
| 18 abr 2024 | 19.34 | 19.90 | 19.01 | 19.52 | 19.52 | 77,600 |
| 17 abr 2024 | 19.20 | 19.49 | 19.16 | 19.27 | 19.27 | 91,600 |
| 16 abr 2024 | 19.01 | 19.40 | 18.83 | 19.04 | 19.04 | 82,800 |
| 15 abr 2024 | 20.47 | 20.47 | 18.91 | 19.20 | 19.20 | 156,900 |
| 12 abr 2024 | 20.75 | 20.85 | 20.40 | 20.41 | 20.41 | 164,500 |
| 11 abr 2024 | 21.31 | 21.32 | 20.72 | 20.93 | 20.93 | 91,700 |
| 10 abr 2024 | 20.47 | 21.26 | 20.47 | 21.22 | 21.22 | 110,900 |
| 09 abr 2024 | 20.88 | 21.09 | 20.75 | 20.87 | 20.87 | 86,700 |
| 08 abr 2024 | 21.67 | 21.81 | 20.79 | 20.79 | 20.79 | 118,400 |
| 05 abr 2024 | 21.06 | 21.53 | 20.74 | 21.47 | 21.47 | 86,600 |
| 04 abr 2024 | 21.42 | 21.92 | 21.02 | 21.16 | 21.16 | 144,700 |
| 03 abr 2024 | 20.84 | 21.12 | 20.77 | 21.11 | 21.11 | 109,900 |
| 02 abr 2024 | 20.78 | 21.03 | 20.54 | 20.96 | 20.96 | 94,100 |
| 01 abr 2024 | 21.00 | 21.07 | 20.70 | 20.88 | 20.88 | 119,000 |
| 28 mar 2024 | 20.58 | 21.20 | 20.53 | 20.86 | 20.86 | 89,900 |
| 27 mar 2024 | 19.00 | 20.49 | 18.86 | 20.40 | 20.40 | 153,300 |
| 26 mar 2024 | 18.87 | 19.11 | 18.59 | 18.93 | 18.93 | 84,800 |
| 25 mar 2024 | 18.71 | 18.95 | 18.63 | 18.76 | 18.76 | 74,000 |
| 22 mar 2024 | 19.41 | 19.41 | 18.55 | 18.58 | 18.58 | 108,200 |
| 21 mar 2024 | 19.79 | 19.88 | 19.37 | 19.49 | 19.49 | 105,500 |
| 20 mar 2024 | 19.04 | 19.94 | 18.92 | 19.71 | 19.71 | 115,600 |
| 19 mar 2024 | 19.57 | 19.66 | 19.20 | 19.22 | 19.22 | 70,100 |
| 18 mar 2024 | 19.39 | 19.94 | 19.12 | 19.54 | 19.54 | 86,200 |
| 15 mar 2024 | 18.46 | 19.60 | 18.35 | 19.37 | 19.37 | 208,900 |
| 14 mar 2024 | 19.14 | 19.14 | 18.32 | 18.51 | 18.51 | 113,800 |
| 13 mar 2024 | 19.84 | 20.41 | 19.16 | 19.24 | 19.24 | 162,600 |
| 12 mar 2024 | 20.19 | 20.34 | 19.85 | 19.98 | 19.98 | 174,000 |
| 11 mar 2024 | 20.04 | 20.46 | 20.01 | 20.25 | 20.25 | 158,100 |
| 08 mar 2024 | 22.01 | 22.29 | 19.72 | 20.21 | 20.21 | 362,800 |
| 07 mar 2024 | 21.15 | 23.26 | 21.15 | 22.65 | 22.65 | 200,200 |
| 06 mar 2024 | 21.35 | 21.55 | 21.18 | 21.40 | 21.40 | 103,600 |
| 05 mar 2024 | 20.81 | 21.27 | 20.74 | 21.14 | 21.14 | 127,300 |
| 04 mar 2024 | 21.00 | 21.27 | 20.92 | 21.09 | 21.09 | 92,100 |
| 01 mar 2024 | 21.26 | 21.33 | 20.99 | 21.07 | 21.07 | 73,100 |
| 29 feb 2024 | 21.35 | 21.46 | 20.87 | 21.08 | 21.08 | 95,300 |
| 28 feb 2024 | 20.77 | 21.33 | 20.75 | 21.07 | 21.07 | 109,400 |
| 27 feb 2024 | 20.95 | 21.38 | 20.84 | 21.06 | 21.06 | 71,900 |
| 26 feb 2024 | 20.30 | 20.70 | 20.27 | 20.68 | 20.68 | 68,600 |
| 23 feb 2024 | 20.39 | 20.65 | 20.12 | 20.56 | 20.56 | 90,900 |
| 22 feb 2024 | 20.36 | 20.90 | 20.05 | 20.47 | 20.47 | 101,500 |
| 21 feb 2024 | 20.11 | 20.58 | 19.90 | 20.36 | 20.36 | 107,000 |
| 20 feb 2024 | 19.89 | 20.32 | 19.87 | 20.16 | 20.16 | 109,900 |
| 16 feb 2024 | 19.78 | 20.45 | 19.50 | 20.26 | 20.26 | 98,400 |
| 15 feb 2024 | 19.51 | 20.35 | 19.51 | 19.99 | 19.99 | 129,000 |
| 14 feb 2024 | 19.42 | 19.48 | 18.90 | 19.37 | 19.37 | 112,400 |
| 13 feb 2024 | 18.67 | 19.13 | 18.55 | 19.05 | 19.05 | 267,600 |
| 12 feb 2024 | 18.59 | 19.67 | 18.59 | 19.36 | 19.36 | 117,100 |
| 09 feb 2024 | 17.79 | 18.80 | 17.79 | 18.62 | 18.62 | 189,500 |
| 08 feb 2024 | 17.75 | 18.04 | 17.65 | 17.82 | 17.82 | 123,400 |
| 07 feb 2024 | 17.95 | 17.96 | 17.52 | 17.85 | 17.85 | 147,100 |
| 06 feb 2024 | 17.77 | 18.33 | 17.77 | 17.90 | 17.90 | 125,200 |
| 05 feb 2024 | 18.15 | 18.24 | 17.56 | 17.94 | 17.94 | 136,400 |
| 02 feb 2024 | 18.30 | 18.48 | 18.06 | 18.34 | 18.34 | 117,900 |
| 01 feb 2024 | 18.76 | 18.94 | 18.24 | 18.71 | 18.71 | 96,200 |
| 31 ene 2024 | 19.38 | 19.46 | 18.36 | 18.40 | 18.40 | 172,500 |
| 30 ene 2024 | 19.90 | 20.03 | 19.55 | 19.55 | 19.55 | 52,800 |
| 29 ene 2024 | 19.89 | 20.20 | 19.59 | 20.15 | 20.15 | 89,000 |
| 26 ene 2024 | 20.14 | 20.41 | 19.84 | 19.92 | 19.92 | 52,700 |
| 25 ene 2024 | 20.23 | 20.32 | 19.61 | 19.96 | 19.96 | 78,700 |
| 24 ene 2024 | 20.18 | 20.18 | 19.40 | 19.83 | 19.83 | 89,500 |
| 23 ene 2024 | 20.08 | 20.36 | 19.57 | 19.59 | 19.59 | 97,300 |
| 22 ene 2024 | 19.53 | 20.10 | 19.41 | 19.70 | 19.70 | 79,400 |
| 19 ene 2024 | 19.23 | 19.46 | 18.81 | 19.43 | 19.43 | 117,800 |
| 18 ene 2024 | 19.29 | 19.37 | 18.91 | 19.16 | 19.16 | 108,400 |
| 17 ene 2024 | 19.11 | 19.38 | 18.89 | 19.14 | 19.14 | 122,600 |
| 16 ene 2024 | 19.97 | 20.22 | 19.35 | 19.38 | 19.38 | 106,900 |
| 12 ene 2024 | 20.64 | 20.77 | 19.90 | 20.12 | 20.12 | 86,000 |
| 11 ene 2024 | 20.27 | 20.49 | 19.91 | 20.26 | 20.26 | 74,900 |
| 10 ene 2024 | 20.29 | 20.67 | 20.00 | 20.39 | 20.39 | 87,400 |
| 09 ene 2024 | 20.89 | 20.90 | 20.19 | 20.38 | 20.38 | 107,900 |
| 08 ene 2024 | 21.13 | 21.28 | 20.66 | 21.13 | 21.13 | 83,300 |
| 05 ene 2024 | 21.50 | 21.83 | 21.14 | 21.38 | 21.38 | 161,000 |
| 04 ene 2024 | 22.67 | 22.67 | 21.62 | 21.63 | 21.63 | 98,800 |
| 03 ene 2024 | 23.61 | 23.61 | 22.58 | 22.65 | 22.65 | 119,300 |
| 02 ene 2024 | 23.64 | 24.65 | 23.51 | 23.88 | 23.88 | 102,600 |
| 29 dic 2023 | 24.54 | 24.78 | 23.51 | 23.89 | 23.89 | 146,600 |
| 28 dic 2023 | 24.75 | 25.10 | 24.40 | 24.49 | 24.49 | 87,800 |
| 27 dic 2023 | 25.34 | 25.50 | 24.69 | 24.91 | 24.91 | 97,400 |
| 26 dic 2023 | 24.97 | 25.36 | 24.84 | 25.20 | 25.20 | 106,700 |
| 22 dic 2023 | 25.45 | 25.69 | 24.29 | 24.77 | 24.77 | 125,500 |
| 21 dic 2023 | 25.11 | 25.62 | 24.33 | 25.01 | 25.01 | 126,300 |
| 20 dic 2023 | 25.33 | 26.24 | 24.53 | 24.61 | 24.61 | 231,900 |
| 19 dic 2023 | 23.40 | 25.44 | 22.99 | 25.33 | 25.33 | 243,600 |
| 18 dic 2023 | 23.70 | 23.70 | 22.86 | 22.99 | 22.99 | 167,200 |
| 15 dic 2023 | 23.30 | 23.75 | 22.56 | 23.33 | 23.33 | 336,200 |
| 14 dic 2023 | 20.29 | 23.40 | 20.29 | 23.17 | 23.17 | 635,900 |
| 13 dic 2023 | 18.30 | 19.37 | 18.28 | 19.26 | 19.26 | 164,900 |
| 12 dic 2023 | 18.99 | 18.99 | 18.32 | 18.46 | 18.46 | 132,400 |
| 11 dic 2023 | 19.34 | 19.55 | 18.95 | 19.09 | 19.09 | 114,400 |
| 08 dic 2023 | 19.37 | 19.86 | 19.23 | 19.45 | 19.45 | 69,000 |
| 07 dic 2023 | 19.38 | 19.74 | 19.12 | 19.50 | 19.50 | 94,200 |
| 06 dic 2023 | 19.48 | 19.79 | 19.10 | 19.19 | 19.19 | 127,000 |
| 05 dic 2023 | 20.01 | 20.01 | 19.20 | 19.22 | 19.22 | 101,500 |
| 04 dic 2023 | 20.73 | 20.98 | 19.85 | 20.04 | 20.04 | 104,500 |
| 01 dic 2023 | 20.41 | 21.58 | 20.23 | 20.85 | 20.85 | 202,100 |
| *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.