Italia markets closed

Icahn Enterprises L.P. (IEP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
17,20-0,20 (-1,15%)
In data: 12:31PM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202417,3517,5017,1517,2017,20214.566
01 mag 202417,5517,8417,3217,4017,40704.400
30 apr 202417,5017,8617,4217,6417,64315.600
29 apr 202417,2017,7317,1817,5517,55437.600
26 apr 202417,4017,4817,1117,2517,25532.300
25 apr 202417,0417,3816,9517,2717,27356.500
24 apr 202417,0917,3517,0117,2617,26346.700
23 apr 202416,8017,0116,7417,0017,00538.700
22 apr 202416,9717,1416,6516,6716,67560.000
19 apr 202416,8117,1316,7817,0017,00658.200
18 apr 202417,0317,0916,7916,8916,89375.900
17 apr 202417,1017,1616,9217,0117,01339.900
16 apr 202417,1717,3816,9917,0817,08314.000
15 apr 202417,3417,4116,9717,2617,26397.000
12 apr 202417,5017,5717,1817,3117,31449.200
11 apr 202417,3517,5517,2817,4817,48307.900
10 apr 202417,5417,6017,2417,3817,38463.300
09 apr 202417,2517,5817,1717,5117,51451.000
08 apr 202417,1717,3617,1017,2317,23425.800
05 apr 202417,0017,1616,9517,1617,16401.800
04 apr 202417,0917,3517,0117,0217,02491.900
03 apr 202416,7917,2016,7517,0217,02432.500
02 apr 202416,9016,9516,5316,8116,81685.100
01 apr 202417,0117,0616,8116,9716,97628.400
28 mar 202417,0017,1016,9317,0117,01503.300
27 mar 202417,1917,2716,9517,0017,00814.400
26 mar 202417,1617,2317,0217,0817,08518.800
25 mar 202417,0417,2817,0017,1617,16461.600
22 mar 202417,0517,1816,9417,0217,02498.300
21 mar 202417,4917,4917,0017,0517,05663.500
20 mar 202417,0417,5516,9217,3817,38573.600
19 mar 202417,2517,3017,0117,1217,12446.300
18 mar 202417,4117,4617,0417,1617,16747.100
15 mar 202417,2217,5717,1817,4717,47716.400
14 mar 202417,5017,5017,0917,3417,34567.300
13 mar 202416,9517,5016,9217,4817,48782.900
12 mar 202417,3117,5016,8117,0017,001.263.100
11 mar 202417,9518,0217,2517,4217,421.581.900
08 mar 202418,5519,0817,7218,0918,092.306.600
08 mar 20241 Dividendo
07 mar 202419,7520,2519,6119,7218,721.402.900
06 mar 202419,6219,8519,3219,6718,67849.300
05 mar 202419,9819,9819,2519,3218,34942.800
04 mar 202420,0020,1819,6519,6718,67978.100
01 mar 202419,9520,2519,6619,9718,96996.000
29 feb 202419,2120,0519,0320,0119,00827.100
28 feb 202419,1519,8518,7219,1818,21853.400
27 feb 202419,1919,3819,1119,3218,34554.400
26 feb 202419,9019,9519,1419,1518,18783.800
23 feb 202419,8519,9519,3319,8418,83453.900
22 feb 202419,6020,2519,4719,7718,77736.700
21 feb 202421,7421,8318,5719,5218,532.653.400
20 feb 202421,4522,5921,4121,5420,451.602.100
16 feb 202421,3321,5320,8721,2220,14813.200
15 feb 202420,7021,4820,6020,9919,931.065.800
14 feb 202420,5020,8920,2620,3419,31911.400
13 feb 202419,5020,1319,3819,9418,931.014.400
12 feb 202419,2019,4519,1019,3318,35451.700
09 feb 202419,4319,5118,9319,1118,14379.100
08 feb 202418,5219,4118,5219,2818,30668.900
07 feb 202418,9518,9518,4318,6417,69356.600
06 feb 202418,7618,8518,4018,7917,84388.100
05 feb 202418,5018,6818,2218,6217,68552.200
02 feb 202418,5718,7618,3218,3917,46483.700
01 feb 202418,5918,7618,2718,5917,65489.800
31 gen 202418,2518,8518,1718,2517,32941.000
30 gen 202417,6818,1917,4518,1617,24619.900
29 gen 202417,8217,9617,6117,6416,75453.600
26 gen 202417,9218,1117,7817,8116,91570.100
25 gen 202417,6518,0017,5217,9217,01466.800
24 gen 202417,6117,9417,5817,6416,75412.100
23 gen 202417,6017,8017,5117,6916,79339.700
22 gen 202417,5017,7017,3817,6116,72554.800
19 gen 202418,0018,0017,3117,5016,61557.700
18 gen 202418,1018,3017,5717,7316,83670.500
17 gen 202417,9018,1317,6417,9517,04728.600
16 gen 202417,5418,0817,2117,8716,961.053.400
12 gen 202417,2617,3117,0317,1116,24319.200
11 gen 202417,4717,4817,0017,1216,25469.000
10 gen 202417,9018,0517,3017,3516,47608.900
09 gen 202418,0018,1117,8317,9117,00321.600
08 gen 202417,9018,3817,6017,9817,07583.800
05 gen 202417,9318,1017,6617,7416,84653.500
04 gen 202417,6518,0017,4217,9317,02593.300
03 gen 202417,4117,7117,3017,5916,70532.600
02 gen 202417,3217,7517,1017,6516,75654.800
29 dic 202317,2517,3616,8117,1916,321.228.300
28 dic 202317,1017,7517,1017,2616,381.397.200
27 dic 202317,8317,8316,9117,0016,141.279.200
26 dic 202318,0018,5717,5817,6116,72974.400
22 dic 202317,0018,0917,0017,6916,791.958.200
21 dic 202315,9617,0015,9116,9516,091.390.500
20 dic 202315,6516,3115,4015,7314,931.165.800
19 dic 202315,3315,8015,3315,6114,82958.900
18 dic 202315,5015,7415,2215,4014,621.122.600
15 dic 202315,7115,9015,0015,5114,722.066.300
14 dic 202315,5515,9415,3515,7114,911.108.600
13 dic 202315,7515,9315,0115,7314,931.711.200
12 dic 202316,2916,3115,6615,8215,021.329.300
11 dic 202316,3316,5216,1316,3115,48927.000
*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...