IPI - Intrepid Potash, Inc.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 may 202319.2019.4418.9018.9318.93136,600
25 may 202319.4319.4318.7519.0719.07199,800
24 may 202320.1320.1319.4119.5519.55142,000
23 may 202319.9220.3219.5920.2420.24225,900
22 may 202319.6820.4819.4119.8819.88311,500
19 may 202319.9920.1919.4619.5719.57219,800
18 may 202319.3919.6919.0919.6719.67149,000
17 may 202319.4119.5018.9219.4119.41237,600
16 may 202319.5819.7019.1419.2619.26158,700
15 may 202318.9319.7718.8319.7019.70274,800
12 may 202319.4019.4318.2618.8318.83207,700
11 may 202319.0719.6018.8119.3619.36209,800
10 may 202320.1120.2619.2919.5119.51254,000
09 may 202320.0220.1719.4719.9019.90300,900
08 may 202321.2021.7820.1520.1720.17318,600
05 may 202321.8822.0520.8220.9220.92306,700
04 may 202324.3024.3020.9021.3621.36567,700
03 may 202325.6326.2225.4225.5125.51164,100
02 may 202325.7525.7724.6425.6025.60117,500
01 may 202325.6326.1225.5025.9925.99119,300
28 abr 202325.2625.8325.1525.7825.78112,100
27 abr 202325.5625.5624.7725.4225.42170,600
26 abr 202325.2125.7425.1825.5325.5392,800
25 abr 202325.9726.0825.2125.2525.25122,800
24 abr 202325.7526.4825.7226.4226.42111,500
21 abr 202326.2026.3625.6125.8025.80166,600
20 abr 202326.0826.5526.0826.2326.23108,600
19 abr 202326.2626.9025.8926.6926.69205,000
18 abr 202327.6427.6726.2726.6726.67166,700
17 abr 202327.3027.8927.1427.5127.51123,000
14 abr 202327.9528.3527.1227.2827.28180,500
13 abr 202327.1727.8826.8527.6627.66168,900
12 abr 202327.6927.7627.0027.1727.17152,300
11 abr 202327.2027.7326.9327.3127.31218,900
10 abr 202326.5727.7026.4527.3027.30184,400
06 abr 202326.7926.7926.1826.4326.43136,000
05 abr 202326.9227.0026.2726.9226.92126,100
04 abr 202327.8727.9226.3227.1927.19157,100
03 abr 202327.9728.3327.3227.9827.98116,700
31 mar 202327.1127.6226.8527.6027.60131,000
30 mar 202327.4127.4326.6326.8826.8899,600
29 mar 202327.0627.5526.7427.0627.06148,000
28 mar 202326.6827.0426.2426.4826.48141,900
27 mar 202326.6227.0926.1226.7726.77131,100
24 mar 202325.6026.3925.2526.1226.12148,300
23 mar 202326.2727.0825.7025.9825.98127,600
22 mar 202326.7326.9926.0126.0626.06152,900
21 mar 202326.9327.3326.7026.7226.72123,000
20 mar 202326.3426.9026.0126.1826.18142,600
17 mar 202326.5727.2226.0226.0526.05264,100
16 mar 202326.6027.7126.3327.0627.06194,200
15 mar 202327.7827.7826.0026.9926.99286,400
14 mar 202329.0129.3928.0128.5128.51209,700
13 mar 202328.1329.0027.7628.1928.19219,000
10 mar 202329.6330.3428.9129.0329.03232,700
09 mar 202332.2232.2429.8229.9229.92300,400
08 mar 202330.8532.6730.5232.3732.37284,800
07 mar 202332.4532.5530.4330.8930.89334,600
06 mar 202333.8533.9532.0132.1732.17232,900
03 mar 202333.5634.4433.2033.5533.55262,800
02 mar 202331.4133.8231.0133.4233.42211,300
01 mar 202331.7432.3031.5431.7831.78174,800
28 feb 202331.8632.1931.3731.6731.67220,400
27 feb 202331.5632.3031.3731.6531.65176,400
24 feb 202330.6531.3330.1531.3031.30107,300
23 feb 202331.1031.6030.4831.3631.36125,500
22 feb 202330.7631.3630.4030.9430.94133,800
21 feb 202331.2431.7930.6030.6030.60180,500
17 feb 202333.3534.1131.4531.6831.68265,500
16 feb 202332.4634.5132.4633.5133.51257,200
15 feb 202331.5033.2031.2033.1433.14187,700
14 feb 202331.9832.0831.0731.9031.90138,700
13 feb 202333.0433.0531.2332.1932.19224,800
10 feb 202331.4033.0731.4032.8732.87171,000
09 feb 202331.7532.0831.2731.4931.49124,400
08 feb 202331.7731.7831.1031.3031.30135,500
07 feb 202331.8432.1331.3532.0132.01112,100
06 feb 202332.9733.2131.7231.8431.84101,900
03 feb 202332.8333.6132.8333.0133.01129,100
02 feb 202333.3933.9632.5233.2433.24198,200
01 feb 202332.5833.6932.2633.1833.18154,400
31 ene 202331.5832.7531.2232.7332.73102,300
30 ene 202331.9532.1731.5031.5331.53100,000
27 ene 202332.4732.9832.2032.3632.36140,600
26 ene 202332.2332.5831.6332.5832.58133,900
25 ene 202331.0931.9730.5331.9031.90167,700
24 ene 202331.6731.8930.8631.5331.53130,300
23 ene 202331.4631.8731.1331.7231.72171,500
20 ene 202331.4832.1330.6231.2031.20281,000
19 ene 202331.1631.6229.4431.3631.36367,100
18 ene 202332.6533.1031.5531.5831.58236,200
17 ene 202332.3632.8031.8532.2232.22165,200
13 ene 202331.8032.3831.4032.0632.06257,000
12 ene 202331.0532.8030.3832.1832.18390,800
11 ene 202330.4131.2630.1930.5130.51227,700
10 ene 202331.2731.3330.0331.0531.05182,400
09 ene 202331.1931.5730.2530.9130.91288,500
06 ene 202328.4130.8028.3430.3730.37400,900
05 ene 202327.5028.0027.2327.9227.92194,900
04 ene 202328.0228.3627.5327.7027.70240,700
*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...