Italia markets closed

Installed Building Products, Inc. (IBP)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
211,83-5,14 (-2,37%)
Alla chiusura: 04:00PM EDT
212,99 +1,16 (+0,55%)
Dopo ore: 07:44PM EDT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 2024217,69219,15209,27211,83211,83464.300
16 mag 2024231,41231,41216,49216,97216,97616.500
15 mag 2024237,35238,50232,75233,41233,41296.100
14 mag 2024231,46232,46227,77231,62231,62246.300
13 mag 2024233,72234,71228,23228,23228,23290.200
10 mag 2024236,75237,04231,48233,65233,65259.300
09 mag 2024232,00243,55230,59236,78236,78388.700
08 mag 2024234,42238,86230,28232,00232,00577.000
07 mag 2024248,27249,79236,21236,93236,93651.200
06 mag 2024247,51251,44246,15249,06249,06240.300
03 mag 2024252,33257,45243,44243,70243,70223.700
02 mag 2024242,05247,05233,44244,69244,69276.900
01 mag 2024236,23249,49233,84240,55240,55238.200
30 apr 2024240,41241,60235,43235,73235,73207.100
29 apr 2024241,77243,41239,22243,39243,39196.600
26 apr 2024237,98242,65237,79239,66239,66201.400
25 apr 2024227,16237,17222,63235,22235,22236.500
24 apr 2024238,80241,99233,25235,25235,25250.900
23 apr 2024224,54238,44221,37237,99237,99269.800
22 apr 2024223,53225,31219,92223,43223,43176.800
19 apr 2024224,24227,44218,89221,34221,34293.600
18 apr 2024229,01230,98223,99224,59224,59253.100
17 apr 2024230,26230,82223,10224,35224,35310.300
16 apr 2024233,93233,93218,41226,25226,25539.100
15 apr 2024240,70242,19236,20237,25237,25239.500
12 apr 2024240,46243,99237,38240,76240,76187.200
11 apr 2024241,79244,21240,38242,85242,85341.900
10 apr 2024240,81248,02239,14240,32240,32629.500
09 apr 2024256,76257,69246,78254,36254,36298.800
08 apr 2024260,38260,69255,48255,84255,84175.800
05 apr 2024253,11258,73253,11258,28258,28215.200
04 apr 2024262,61263,74250,61251,44251,44188.400
03 apr 2024250,78259,83250,78259,46259,46200.200
02 apr 2024252,17253,51247,53253,15253,15298.400
01 apr 2024261,18263,76256,82257,25257,25220.400
28 mar 2024256,81261,49256,26258,73258,73254.800
27 mar 2024257,17257,90253,44255,38255,38182.800
26 mar 2024257,88259,75253,91255,34255,34210.800
25 mar 2024257,49260,89255,96255,98255,98163.700
22 mar 2024257,65259,83255,34258,00258,00256.700
21 mar 2024250,95260,17250,23257,30257,30298.300
20 mar 2024241,66249,30239,46246,74246,74200.600
19 mar 2024239,89243,67236,87241,90241,90175.500
18 mar 2024241,00242,99237,38240,16240,16161.400
15 mar 2024238,29242,01237,73239,21239,21669.100
14 mar 2024239,49240,54234,24239,72239,72246.800
14 mar 20241.95 Dividendo
13 mar 2024240,93244,87240,14242,09240,14228.200
12 mar 2024236,77241,97234,89240,48238,54140.800
11 mar 2024236,74237,19232,24236,63234,72166.400
08 mar 2024242,19246,28237,20237,86235,94212.600
07 mar 2024237,25242,42236,87241,32239,38210.700
06 mar 2024237,38238,81233,43235,05233,16428.900
05 mar 2024242,21247,98234,10234,30232,41381.100
04 mar 2024243,08246,78240,20241,10239,16226.300
01 mar 2024237,77242,52237,16242,10240,15230.900
29 feb 2024237,30239,85234,96238,93237,01234.800
28 feb 2024233,27236,56231,00234,94233,05294.000
27 feb 2024238,62239,54233,35238,04236,12297.900
26 feb 2024233,38236,86232,85236,08234,18322.900
23 feb 2024225,48236,72224,24234,09232,20427.600
22 feb 2024213,74229,71212,59223,05221,25570.200
21 feb 2024206,99207,75200,67202,55200,92308.500
20 feb 2024203,02206,19201,66205,96204,30254.700
16 feb 2024208,93212,05205,97206,48204,82194.100
15 feb 2024214,37214,37209,67212,85211,14211.000
14 feb 2024209,07212,75204,07212,22210,51277.200
13 feb 2024200,30207,15198,71204,73203,08283.400
12 feb 2024207,60213,72207,59212,05210,34174.900
09 feb 2024204,92209,02203,81206,75205,08163.500
08 feb 2024200,98205,95200,98205,44203,79193.300
07 feb 2024198,07201,40197,34199,43197,82189.900
06 feb 2024194,76197,30193,05196,61195,03191.000
05 feb 2024198,90199,07191,56194,37192,80209.100
02 feb 2024197,23203,01195,23201,84200,21176.600
01 feb 2024199,82202,01196,70200,74199,12246.300
31 gen 2024195,96198,61193,50194,85193,28336.900
30 gen 2024196,19199,82196,19197,23195,64330.500
29 gen 2024190,00197,06189,16196,33194,75319.800
26 gen 2024186,62189,76186,08189,66188,13289.800
25 gen 2024186,72187,43184,48186,65185,15229.600
24 gen 2024190,95191,70181,61182,91181,44262.400
23 gen 2024195,84198,43188,07189,28187,76240.600
22 gen 2024194,46199,15194,21198,28196,68412.700
19 gen 2024188,96193,05187,76191,66190,12201.800
18 gen 2024186,73188,97185,42188,17186,65278.800
17 gen 2024182,86183,66179,89183,43181,95127.900
16 gen 2024184,79185,55181,53185,11183,62236.200
12 gen 2024186,71186,91183,25186,66185,16237.400
11 gen 2024184,67185,84182,07185,04183,55153.700
10 gen 2024183,42186,74183,38185,58184,09163.300
09 gen 2024177,50182,55177,50182,13180,66300.000
08 gen 2024178,95180,19177,00180,18178,73237.600
05 gen 2024169,73175,53168,08174,26172,86272.100
04 gen 2024172,67173,97170,48171,58170,20190.500
03 gen 2024176,77177,26173,03174,58173,17181.000
02 gen 2024180,51181,65176,28180,65179,19142.800
29 dic 2023184,44185,58182,55182,82181,35163.700
28 dic 2023187,21187,79184,85185,59184,1093.000
27 dic 2023188,19189,07186,68187,41185,90116.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...