Italia markets closed

IDACORP, Inc. (IDA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
94,60-0,07 (-0,07%)
Alla chiusura: 04:00PM EDT
95,09 +0,49 (+0,52%)
Dopo ore: 07:44PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202494,5895,3694,4694,6094,60434.500
25 apr 202494,1495,1694,0994,6794,67436.100
24 apr 202493,3594,6092,9494,3294,32296.100
23 apr 202494,1995,0794,0494,1194,11208.100
22 apr 202493,7594,6493,2594,3494,34178.900
19 apr 202492,7894,0692,1593,9093,90249.400
18 apr 202490,6692,4790,2392,2892,28280.400
17 apr 202489,6190,5289,6190,3790,37240.600
16 apr 202489,9689,9688,7089,1589,15258.400
15 apr 202490,5090,8889,5790,2490,24561.400
12 apr 202491,6792,0089,9590,2290,22318.900
11 apr 202491,7291,8490,4391,6691,66565.100
10 apr 202491,8292,4190,4691,0691,06257.300
09 apr 202493,4894,0793,2593,6793,67510.700
08 apr 202491,5493,1991,3293,1993,19442.800
05 apr 202491,4891,6490,4491,2791,27291.700
04 apr 202492,1592,1591,1491,9891,98339.000
03 apr 202492,2792,2791,3291,4491,44561.600
02 apr 202492,0292,9492,0292,3892,38273.000
01 apr 202492,7192,8991,6792,0992,09473.100
28 mar 202492,5093,2092,1292,8992,89258.400
27 mar 202491,0892,4691,0892,4492,44684.100
26 mar 202490,7190,7490,0890,4890,48320.800
25 mar 202490,2790,7389,7990,7190,71381.200
22 mar 202490,6090,6089,7689,9289,92298.000
21 mar 202490,8290,9989,7989,8489,84209.700
20 mar 202490,3591,2889,6790,3790,37457.400
19 mar 202491,2491,9590,3090,5090,50496.600
18 mar 202490,8091,5390,5691,0091,00588.300
15 mar 202489,6791,2089,6790,8090,80978.100
14 mar 202490,0490,3689,1489,9289,92500.000
13 mar 202491,2091,9390,3490,5790,57641.900
12 mar 202490,6191,3490,3491,2691,26688.500
11 mar 202489,4991,2489,4991,1791,17351.200
08 mar 202489,1489,9088,6789,3589,35268.600
07 mar 202489,2089,3888,6888,9588,95472.000
06 mar 202488,0888,8487,5188,3088,30655.000
05 mar 202488,8189,2886,9487,4187,41382.100
04 mar 202486,6488,6686,6488,5888,58406.400
01 mar 202488,1388,1386,4787,0587,05606.400
29 feb 202489,0589,2187,7488,1188,11453.400
28 feb 202488,9689,5788,4588,4688,46257.500
27 feb 202489,0089,4088,6089,3189,31244.600
26 feb 202489,3489,5187,9888,5688,56552.900
23 feb 202489,7490,1189,1189,7589,75328.700
22 feb 202490,1390,1688,9189,4089,40466.800
21 feb 202489,5290,7588,8290,7390,73418.700
20 feb 202488,5989,8488,0988,9988,99577.400
16 feb 202488,7889,2587,7488,6788,67344.500
15 feb 202487,3488,9987,1388,9388,93506.500
14 feb 202486,8287,6286,4387,0687,06548.800
13 feb 202488,6189,3286,5186,9486,94400.300
12 feb 202489,7590,5789,4289,6689,66262.800
09 feb 202488,3590,0488,3589,5689,56266.600
08 feb 202489,1789,2388,0888,4088,40434.600
07 feb 202490,0990,0989,2289,5289,52212.800
06 feb 202489,5590,1189,5289,8689,86272.700
05 feb 202491,1491,2089,7689,7689,76166.400
02 feb 202492,2693,1591,3892,1792,17150.400
02 feb 20240.83 Dividendo
01 feb 202492,2794,5591,4194,4593,62219.500
31 gen 202494,1794,3692,4092,5891,77263.100
30 gen 202494,5294,5293,3493,5192,69243.500
29 gen 202492,7894,4892,5094,4493,61341.400
26 gen 202493,3293,3292,4492,5791,76265.400
25 gen 202492,8093,0691,8292,8392,01433.800
24 gen 202493,9494,1091,7291,7790,96491.200
23 gen 202493,3293,4692,6493,2092,38517.600
22 gen 202491,8993,1691,8993,0692,24686.500
19 gen 202492,5592,7491,5892,5091,69246.300
18 gen 202493,1893,1891,8592,1391,32219.600
17 gen 202493,4694,5192,7293,5092,68253.500
16 gen 202495,7496,3594,1594,1693,33211.500
12 gen 202495,8195,8595,0395,7494,90247.600
11 gen 202496,7396,8094,3094,8694,03343.200
10 gen 202498,0798,1897,2297,2796,42236.800
09 gen 202498,0898,2397,2998,1597,29293.900
08 gen 202498,7398,8997,7098,4297,56313.700
05 gen 202497,9699,7597,5298,9298,05358.200
04 gen 202498,9399,3898,3498,4297,56240.000
03 gen 202499,5099,6098,2798,9898,11320.700
02 gen 202497,9499,6597,9499,1998,32312.900
29 dic 202397,9398,3997,5498,3297,46192.500
28 dic 202397,2098,6497,2098,3997,53225.100
27 dic 202398,0198,0597,2997,5296,66202.200
26 dic 202397,4698,4497,4698,0097,14202.000
22 dic 202397,6298,4897,0197,5296,66206.200
21 dic 202396,7597,8696,4796,9496,09184.700
20 dic 202398,4498,6196,7096,7595,90270.600
19 dic 202398,4298,9698,1598,5897,71250.600
18 dic 202397,7498,0997,1798,0497,18339.200
15 dic 202398,3998,7796,7797,3496,48659.600
14 dic 2023101,87102,2998,4798,9798,10681.500
13 dic 202398,23101,7097,60101,53100,64251.300
12 dic 202399,5499,5498,0798,2397,37221.000
11 dic 202399,4199,4198,7099,3798,50269.200
08 dic 2023100,21100,4898,7999,6698,78371.300
07 dic 2023100,32101,0099,75100,4199,53276.400
06 dic 202398,99100,5398,52100,4499,56270.400
05 dic 202398,4598,7297,6198,3997,53279.500
*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...