Investors Title Company (ITIC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:45AM EDT. Mercado abierto.
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 167.99 | 170.00 | 167.95 | 169.40 | 169.40 | 4,161 |
| 03 jun 2024 | 184.20 | 187.05 | 167.22 | 167.22 | 167.22 | 11,100 |
| 31 may 2024 | 184.77 | 192.84 | 183.00 | 184.10 | 184.10 | 6,900 |
| 30 may 2024 | 168.00 | 184.40 | 168.00 | 184.40 | 184.40 | 9,800 |
| 29 may 2024 | 163.95 | 171.89 | 163.90 | 171.89 | 171.89 | 5,300 |
| 28 may 2024 | 162.54 | 164.42 | 162.54 | 163.95 | 163.95 | 6,600 |
| 24 may 2024 | 152.00 | 154.19 | 146.41 | 154.19 | 154.19 | 6,100 |
| 23 may 2024 | 156.22 | 158.00 | 147.54 | 150.88 | 150.88 | 13,300 |
| 22 may 2024 | 165.29 | 165.29 | 156.20 | 157.85 | 157.85 | 7,500 |
| 21 may 2024 | 164.57 | 166.00 | 164.57 | 165.95 | 165.95 | 2,700 |
| 20 may 2024 | 165.00 | 165.18 | 164.20 | 165.18 | 165.18 | 3,300 |
| 17 may 2024 | 163.88 | 163.89 | 163.30 | 163.30 | 163.30 | 1,100 |
| 16 may 2024 | 163.00 | 163.00 | 161.00 | 162.58 | 162.58 | 3,600 |
| 15 may 2024 | 160.10 | 162.62 | 160.10 | 162.62 | 162.62 | 3,800 |
| 14 may 2024 | 160.40 | 161.00 | 159.67 | 160.94 | 160.94 | 5,800 |
| 13 may 2024 | 160.50 | 160.50 | 159.50 | 159.95 | 159.95 | 4,300 |
| 10 may 2024 | 162.19 | 162.19 | 162.19 | 162.19 | 162.19 | 700 |
| 09 may 2024 | 162.00 | 162.00 | 161.38 | 161.38 | 161.38 | 1,300 |
| 08 may 2024 | 160.16 | 160.16 | 158.04 | 159.61 | 159.61 | 2,200 |
| 07 may 2024 | 160.33 | 160.33 | 155.00 | 160.02 | 160.02 | 2,500 |
| 06 may 2024 | 161.66 | 161.66 | 161.66 | 161.66 | 161.66 | 1,900 |
| 03 may 2024 | 163.90 | 163.90 | 159.34 | 159.34 | 159.34 | 3,600 |
| 02 may 2024 | 162.08 | 162.18 | 161.50 | 162.18 | 162.18 | 3,400 |
| 01 may 2024 | 160.00 | 162.08 | 159.90 | 162.08 | 162.08 | 3,400 |
| 30 abr 2024 | 158.36 | 160.43 | 158.36 | 160.43 | 160.43 | 2,700 |
| 29 abr 2024 | 158.12 | 161.95 | 158.12 | 161.95 | 161.95 | 5,700 |
| 26 abr 2024 | 163.12 | 163.12 | 159.36 | 159.36 | 159.36 | 4,200 |
| 25 abr 2024 | 162.00 | 163.25 | 160.95 | 162.88 | 162.88 | 3,900 |
| 24 abr 2024 | 163.63 | 163.63 | 163.63 | 163.63 | 163.63 | 1,200 |
| 23 abr 2024 | 160.40 | 164.46 | 160.04 | 164.46 | 164.46 | 4,200 |
| 22 abr 2024 | 159.00 | 161.20 | 159.00 | 161.20 | 161.20 | 1,500 |
| 19 abr 2024 | 156.12 | 161.69 | 156.12 | 161.69 | 161.69 | 4,200 |
| 18 abr 2024 | 156.12 | 156.12 | 156.12 | 156.12 | 156.12 | 2,300 |
| 17 abr 2024 | 159.64 | 159.64 | 156.72 | 156.72 | 156.72 | 1,000 |
| 16 abr 2024 | 157.79 | 157.79 | 157.63 | 157.63 | 157.63 | 900 |
| 15 abr 2024 | 157.01 | 157.42 | 157.01 | 157.42 | 157.42 | 700 |
| 12 abr 2024 | 156.54 | 156.54 | 156.54 | 156.54 | 156.54 | 600 |
| 11 abr 2024 | 159.87 | 161.00 | 157.87 | 159.40 | 159.40 | 3,600 |
| 10 abr 2024 | 159.31 | 159.31 | 159.28 | 159.28 | 159.28 | 1,400 |
| 09 abr 2024 | 159.99 | 159.99 | 159.99 | 159.99 | 159.99 | 500 |
| 08 abr 2024 | 162.00 | 162.11 | 160.48 | 160.48 | 160.48 | 1,200 |
| 05 abr 2024 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | 300 |
| 04 abr 2024 | 159.00 | 159.82 | 159.00 | 159.82 | 159.82 | 1,500 |
| 03 abr 2024 | 156.12 | 156.12 | 156.12 | 156.12 | 156.12 | 800 |
| 02 abr 2024 | 159.00 | 159.00 | 156.70 | 156.70 | 156.70 | 1,500 |
| 01 abr 2024 | 162.00 | 162.00 | 159.01 | 159.01 | 159.01 | 1,800 |
| 28 mar 2024 | 163.19 | 163.19 | 163.19 | 163.19 | 163.19 | 1,400 |
| 27 mar 2024 | 159.00 | 163.00 | 159.00 | 163.00 | 163.00 | 1,900 |
| 26 mar 2024 | 162.00 | 162.00 | 157.00 | 157.60 | 157.60 | 4,100 |
| 25 mar 2024 | 159.00 | 159.00 | 155.04 | 156.04 | 156.04 | 1,500 |
| 22 mar 2024 | 157.89 | 157.89 | 157.89 | 157.89 | 157.89 | 1,700 |
| 21 mar 2024 | 159.01 | 159.01 | 159.01 | 159.01 | 159.01 | 1,300 |
| 20 mar 2024 | 157.50 | 162.06 | 157.50 | 162.06 | 162.06 | 1,900 |
| 19 mar 2024 | 159.37 | 159.37 | 159.37 | 159.37 | 159.37 | 2,700 |
| 18 mar 2024 | 155.50 | 158.00 | 155.20 | 155.20 | 155.20 | 3,400 |
| 15 mar 2024 | 152.74 | 157.00 | 152.74 | 156.99 | 156.99 | 5,300 |
| 15 mar 2024 | 0.46 Dividendo | |||||
| 14 mar 2024 | 155.32 | 155.32 | 155.32 | 155.32 | 154.86 | 1,300 |
| 13 mar 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.03 | 1,000 |
| 12 mar 2024 | 155.63 | 155.63 | 155.63 | 155.63 | 155.17 | 500 |
| 11 mar 2024 | 155.55 | 155.55 | 155.55 | 155.55 | 155.09 | 300 |
| 08 mar 2024 | 158.25 | 158.25 | 157.25 | 157.25 | 156.78 | 800 |
| 07 mar 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.53 | 3,100 |
| 06 mar 2024 | 154.28 | 154.28 | 154.28 | 154.28 | 153.82 | 400 |
| 05 mar 2024 | 154.48 | 154.48 | 153.81 | 153.81 | 153.35 | 1,400 |
| 04 mar 2024 | 154.38 | 154.38 | 154.38 | 154.38 | 153.92 | 500 |
| 01 mar 2024 | 155.98 | 155.98 | 155.98 | 155.98 | 155.52 | 500 |
| 29 feb 2024 | 155.42 | 155.42 | 155.42 | 155.42 | 154.96 | 1,100 |
| 28 feb 2024 | 158.80 | 158.80 | 154.10 | 154.10 | 153.64 | 2,300 |
| 27 feb 2024 | 159.90 | 159.90 | 158.30 | 158.63 | 158.16 | 700 |
| 26 feb 2024 | 157.50 | 161.20 | 157.50 | 159.25 | 158.78 | 2,600 |
| 23 feb 2024 | 158.77 | 158.77 | 158.77 | 158.77 | 158.30 | 400 |
| 22 feb 2024 | 157.42 | 157.42 | 157.42 | 157.42 | 156.95 | 1,200 |
| 21 feb 2024 | 156.25 | 156.25 | 156.25 | 156.25 | 155.79 | 1,100 |
| 20 feb 2024 | 156.20 | 156.20 | 156.20 | 156.20 | 155.74 | 5,700 |
| 16 feb 2024 | 159.83 | 159.83 | 156.17 | 156.17 | 155.71 | 1,200 |
| 15 feb 2024 | 162.50 | 164.20 | 161.79 | 162.80 | 162.32 | 5,500 |
| 14 feb 2024 | 157.94 | 162.64 | 157.94 | 161.39 | 160.91 | 3,700 |
| 13 feb 2024 | 151.09 | 151.09 | 151.09 | 151.09 | 150.64 | 3,000 |
| 12 feb 2024 | 165.22 | 165.22 | 165.22 | 165.22 | 164.73 | 2,300 |
| 09 feb 2024 | 165.55 | 165.55 | 165.55 | 165.55 | 165.06 | 2,000 |
| 08 feb 2024 | 168.00 | 169.03 | 165.39 | 165.39 | 164.90 | 2,600 |
| 07 feb 2024 | 169.97 | 169.97 | 167.15 | 167.15 | 166.65 | 2,500 |
| 06 feb 2024 | 169.00 | 170.70 | 167.80 | 169.60 | 169.10 | 6,000 |
| 05 feb 2024 | 167.21 | 169.78 | 167.21 | 168.48 | 167.98 | 4,600 |
| 02 feb 2024 | 167.80 | 167.80 | 167.80 | 167.80 | 167.30 | 1,500 |
| 01 feb 2024 | 169.37 | 171.60 | 167.20 | 168.97 | 168.47 | 4,200 |
| 31 ene 2024 | 169.90 | 169.90 | 167.25 | 167.25 | 166.75 | 1,100 |
| 30 ene 2024 | 167.55 | 168.22 | 167.55 | 168.22 | 167.72 | 3,300 |
| 29 ene 2024 | 168.99 | 168.99 | 167.25 | 167.25 | 166.75 | 3,600 |
| 26 ene 2024 | 170.42 | 170.68 | 170.42 | 170.68 | 170.17 | 1,200 |
| 25 ene 2024 | 170.51 | 170.51 | 170.51 | 170.51 | 170.01 | 1,500 |
| 24 ene 2024 | 168.50 | 170.05 | 168.50 | 169.60 | 169.10 | 2,200 |
| 23 ene 2024 | 167.17 | 168.00 | 165.00 | 168.00 | 167.50 | 2,800 |
| 22 ene 2024 | 161.00 | 168.43 | 161.00 | 168.43 | 167.93 | 6,000 |
| 19 ene 2024 | 156.80 | 156.80 | 156.80 | 156.80 | 156.34 | 1,000 |
| 18 ene 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 151.55 | 2,200 |
| 17 ene 2024 | 155.00 | 155.25 | 155.00 | 155.25 | 154.79 | 1,800 |
| 16 ene 2024 | 164.00 | 164.00 | 157.49 | 158.13 | 157.66 | 2,800 |
| 12 ene 2024 | 165.00 | 165.28 | 165.00 | 165.28 | 164.79 | 4,200 |
| *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.