U.S. markets open in 6 hours 44 minutes
F S&P 500
5,020.50 -28.50 (-0.56%) F Dow Jones
37,841.00 -166.00 (-0.44%) F Nasdaq
17,415.75 -131.50 (-0.75%) E-mini Russell 2000 Index Futur
1,947.30 -10.80 (-0.55%) Petróleo
83.85 +1.12 (+1.35%) Oro
2,394.10 -3.90 (-0.16%)
Impinj, Inc. (PI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 119.97 | 124.49 | 117.00 | 122.08 | 122.08 | 297,000 |
| 17 abr 2024 | 121.89 | 124.45 | 119.30 | 120.09 | 120.09 | 325,700 |
| 16 abr 2024 | 119.11 | 121.81 | 118.50 | 121.39 | 121.39 | 177,600 |
| 15 abr 2024 | 119.82 | 121.42 | 117.92 | 118.50 | 118.50 | 226,800 |
| 12 abr 2024 | 123.21 | 123.21 | 119.17 | 119.98 | 119.98 | 146,200 |
| 11 abr 2024 | 123.94 | 125.22 | 122.03 | 124.84 | 124.84 | 131,500 |
| 10 abr 2024 | 120.23 | 124.12 | 119.81 | 123.16 | 123.16 | 297,200 |
| 09 abr 2024 | 126.27 | 127.52 | 124.45 | 125.24 | 125.24 | 195,400 |
| 08 abr 2024 | 123.23 | 126.53 | 122.51 | 124.60 | 124.60 | 154,000 |
| 05 abr 2024 | 118.33 | 122.01 | 117.55 | 121.58 | 121.58 | 142,000 |
| 04 abr 2024 | 124.81 | 125.00 | 116.86 | 117.59 | 117.59 | 222,400 |
| 03 abr 2024 | 121.96 | 124.85 | 121.88 | 123.08 | 123.08 | 181,000 |
| 02 abr 2024 | 126.00 | 126.00 | 122.60 | 123.34 | 123.34 | 245,500 |
| 01 abr 2024 | 128.35 | 130.00 | 127.01 | 128.56 | 128.56 | 276,700 |
| 28 mar 2024 | 126.77 | 130.49 | 126.43 | 128.41 | 128.41 | 202,100 |
| 27 mar 2024 | 127.52 | 128.90 | 126.14 | 127.42 | 127.42 | 231,100 |
| 26 mar 2024 | 128.88 | 129.37 | 125.66 | 126.59 | 126.59 | 234,200 |
| 25 mar 2024 | 126.45 | 129.47 | 126.20 | 127.99 | 127.99 | 353,000 |
| 22 mar 2024 | 125.99 | 128.18 | 125.00 | 127.35 | 127.35 | 154,200 |
| 21 mar 2024 | 126.46 | 127.95 | 124.15 | 126.03 | 126.03 | 300,000 |
| 20 mar 2024 | 120.66 | 124.41 | 118.50 | 123.58 | 123.58 | 253,200 |
| 19 mar 2024 | 120.16 | 122.10 | 117.50 | 120.27 | 120.27 | 308,200 |
| 18 mar 2024 | 123.78 | 125.81 | 121.61 | 122.53 | 122.53 | 329,000 |
| 15 mar 2024 | 121.61 | 123.90 | 120.01 | 122.90 | 122.90 | 534,300 |
| 14 mar 2024 | 120.76 | 132.00 | 120.50 | 124.59 | 124.59 | 978,000 |
| 13 mar 2024 | 114.23 | 116.13 | 111.94 | 113.48 | 113.48 | 190,500 |
| 12 mar 2024 | 116.43 | 119.41 | 113.32 | 116.92 | 116.92 | 534,600 |
| 11 mar 2024 | 114.48 | 116.83 | 113.01 | 116.66 | 116.66 | 294,000 |
| 08 mar 2024 | 116.54 | 117.36 | 115.01 | 116.00 | 116.00 | 288,300 |
| 07 mar 2024 | 114.58 | 116.51 | 113.71 | 115.11 | 115.11 | 448,300 |
| 06 mar 2024 | 113.15 | 116.27 | 111.41 | 112.58 | 112.58 | 285,300 |
| 05 mar 2024 | 110.10 | 112.81 | 108.31 | 111.54 | 111.54 | 258,700 |
| 04 mar 2024 | 113.21 | 114.16 | 110.08 | 111.28 | 111.28 | 320,600 |
| 01 mar 2024 | 109.71 | 114.18 | 109.00 | 112.65 | 112.65 | 471,200 |
| 29 feb 2024 | 105.86 | 109.38 | 103.91 | 109.22 | 109.22 | 379,600 |
| 28 feb 2024 | 102.87 | 105.47 | 101.50 | 102.81 | 102.81 | 301,800 |
| 27 feb 2024 | 105.00 | 110.10 | 104.09 | 104.33 | 104.33 | 463,200 |
| 26 feb 2024 | 102.31 | 105.55 | 102.00 | 104.25 | 104.25 | 301,500 |
| 23 feb 2024 | 100.02 | 103.11 | 99.00 | 102.19 | 102.19 | 381,700 |
| 22 feb 2024 | 102.66 | 104.67 | 99.01 | 100.23 | 100.23 | 384,900 |
| 21 feb 2024 | 99.41 | 100.94 | 97.77 | 100.85 | 100.85 | 330,200 |
| 20 feb 2024 | 100.54 | 101.93 | 98.89 | 101.18 | 101.18 | 295,300 |
| 16 feb 2024 | 105.28 | 106.38 | 102.46 | 102.69 | 102.69 | 363,600 |
| 15 feb 2024 | 103.86 | 107.95 | 103.55 | 106.74 | 106.74 | 515,800 |
| 14 feb 2024 | 104.40 | 104.40 | 100.45 | 103.28 | 103.28 | 473,400 |
| 13 feb 2024 | 103.27 | 106.19 | 102.08 | 102.99 | 102.99 | 617,800 |
| 12 feb 2024 | 109.18 | 109.50 | 103.62 | 108.85 | 108.85 | 1,280,700 |
| 09 feb 2024 | 117.25 | 119.11 | 108.53 | 110.04 | 110.04 | 825,500 |
| 08 feb 2024 | 107.58 | 110.25 | 105.58 | 106.31 | 106.31 | 742,000 |
| 07 feb 2024 | 105.86 | 107.85 | 104.38 | 107.10 | 107.10 | 563,100 |
| 06 feb 2024 | 103.80 | 106.73 | 102.53 | 105.51 | 105.51 | 596,200 |
| 05 feb 2024 | 100.38 | 104.18 | 99.90 | 103.87 | 103.87 | 370,300 |
| 02 feb 2024 | 99.02 | 102.73 | 95.96 | 101.05 | 101.05 | 231,300 |
| 01 feb 2024 | 98.30 | 101.79 | 96.98 | 101.00 | 101.00 | 318,400 |
| 31 ene 2024 | 98.53 | 101.19 | 96.98 | 96.98 | 96.98 | 346,000 |
| 30 ene 2024 | 101.93 | 103.45 | 98.47 | 99.72 | 99.72 | 296,200 |
| 29 ene 2024 | 101.02 | 102.94 | 100.21 | 102.82 | 102.82 | 251,300 |
| 26 ene 2024 | 100.69 | 102.59 | 100.04 | 100.90 | 100.90 | 243,000 |
| 25 ene 2024 | 104.74 | 104.74 | 100.10 | 101.52 | 101.52 | 342,900 |
| 24 ene 2024 | 105.20 | 105.59 | 101.32 | 101.95 | 101.95 | 310,900 |
| 23 ene 2024 | 102.50 | 104.21 | 100.14 | 104.01 | 104.01 | 560,100 |
| 22 ene 2024 | 97.50 | 101.66 | 96.75 | 100.42 | 100.42 | 512,000 |
| 19 ene 2024 | 95.02 | 96.75 | 93.16 | 96.01 | 96.01 | 419,400 |
| 18 ene 2024 | 94.56 | 96.50 | 91.86 | 93.94 | 93.94 | 723,700 |
| 17 ene 2024 | 92.45 | 93.51 | 87.15 | 91.07 | 91.07 | 1,224,200 |
| 16 ene 2024 | 78.92 | 81.82 | 78.17 | 81.75 | 81.75 | 282,000 |
| 12 ene 2024 | 82.60 | 84.19 | 79.66 | 79.80 | 79.80 | 207,900 |
| 11 ene 2024 | 83.86 | 84.20 | 80.00 | 81.52 | 81.52 | 235,000 |
| 10 ene 2024 | 83.72 | 84.66 | 81.29 | 83.59 | 83.59 | 218,200 |
| 09 ene 2024 | 82.91 | 85.24 | 82.21 | 84.08 | 84.08 | 186,200 |
| 08 ene 2024 | 80.89 | 85.54 | 80.39 | 84.80 | 84.80 | 444,200 |
| 05 ene 2024 | 80.83 | 82.10 | 79.58 | 80.51 | 80.51 | 243,700 |
| 04 ene 2024 | 82.68 | 83.60 | 81.10 | 81.12 | 81.12 | 212,600 |
| 03 ene 2024 | 84.09 | 84.50 | 81.61 | 82.48 | 82.48 | 262,700 |
| 02 ene 2024 | 88.93 | 89.47 | 85.30 | 86.00 | 86.00 | 381,500 |
| 29 dic 2023 | 90.91 | 91.71 | 89.25 | 90.03 | 90.03 | 342,300 |
| 28 dic 2023 | 88.85 | 91.87 | 88.81 | 90.99 | 90.99 | 281,500 |
| 27 dic 2023 | 90.61 | 90.99 | 88.88 | 89.17 | 89.17 | 138,100 |
| 26 dic 2023 | 88.00 | 90.78 | 88.00 | 90.27 | 90.27 | 215,700 |
| 22 dic 2023 | 87.98 | 89.08 | 87.01 | 88.01 | 88.01 | 223,700 |
| 21 dic 2023 | 86.50 | 87.38 | 84.96 | 86.62 | 86.62 | 288,400 |
| 20 dic 2023 | 89.07 | 90.80 | 84.10 | 84.20 | 84.20 | 374,900 |
| 19 dic 2023 | 90.32 | 92.27 | 88.15 | 89.96 | 89.96 | 273,800 |
| 18 dic 2023 | 88.79 | 90.31 | 88.12 | 89.10 | 89.10 | 307,600 |
| 15 dic 2023 | 89.53 | 89.53 | 86.87 | 88.92 | 88.92 | 530,400 |
| 14 dic 2023 | 87.62 | 90.50 | 84.90 | 88.64 | 88.64 | 506,500 |
| 13 dic 2023 | 82.07 | 86.40 | 79.10 | 86.39 | 86.39 | 715,700 |
| 12 dic 2023 | 83.17 | 83.59 | 78.39 | 80.10 | 80.10 | 965,700 |
| 11 dic 2023 | 82.47 | 84.75 | 82.43 | 84.01 | 84.01 | 264,200 |
| 08 dic 2023 | 82.97 | 85.76 | 82.55 | 82.56 | 82.56 | 253,700 |
| 07 dic 2023 | 82.66 | 83.98 | 81.84 | 83.79 | 83.79 | 222,800 |
| 06 dic 2023 | 83.15 | 84.83 | 81.66 | 81.85 | 81.85 | 270,800 |
| 05 dic 2023 | 84.98 | 85.48 | 80.49 | 82.99 | 82.99 | 311,800 |
| 04 dic 2023 | 86.41 | 87.65 | 85.33 | 85.48 | 85.48 | 517,600 |
| 01 dic 2023 | 83.50 | 87.31 | 82.21 | 87.14 | 87.14 | 245,700 |
| 30 nov 2023 | 84.67 | 84.72 | 82.14 | 83.59 | 83.59 | 492,200 |
| 29 nov 2023 | 83.69 | 85.40 | 83.69 | 84.67 | 84.67 | 343,900 |
| 28 nov 2023 | 82.20 | 83.48 | 81.30 | 82.76 | 82.76 | 279,300 |
| 27 nov 2023 | 81.59 | 83.50 | 81.27 | 82.80 | 82.80 | 292,000 |
| 24 nov 2023 | 81.59 | 82.92 | 80.70 | 82.50 | 82.50 | 121,400 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.