Italia markets closed

International Game Technology PLC (IGT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
24,51+0,03 (+0,13%)
Al 03:21PM EST. Mercato aperto.
Periodo di tempo:
07 dic 2021 - 07 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 dic 202224,2024,7524,1424,5124,51431.377
06 dic 202224,7024,8324,2324,4824,48693.100
05 dic 202225,0125,3824,6224,6724,672.916.400
02 dic 202224,6825,6224,6825,3925,391.239.700
01 dic 202224,6025,2024,1425,0625,061.528.600
30 nov 202224,3624,5723,6624,5424,541.051.400
29 nov 202224,1024,4823,8924,2424,241.631.300
28 nov 202223,6124,0323,4224,0024,00930.400
25 nov 202223,9124,0823,7623,8623,86332.900
25 nov 20220.2 Dividendo
23 nov 202224,0724,3023,8724,0723,87687.900
22 nov 202223,9824,4023,7024,1723,97941.800
21 nov 202224,1424,4723,7123,9623,76769.500
18 nov 202224,9825,0324,1624,4724,271.071.900
17 nov 202223,9924,4323,9624,4124,21777.600
16 nov 202224,4824,7323,8524,5424,341.356.400
15 nov 202224,4525,1724,1724,9224,711.471.700
14 nov 202223,2224,5523,0023,9123,712.106.600
11 nov 202224,0724,6823,2423,3923,202.542.100
10 nov 202222,9023,9522,3823,6223,422.369.100
09 nov 202224,3724,5422,2422,5322,343.826.800
08 nov 202221,5024,4321,1124,4124,213.984.300
07 nov 202220,2220,4419,7219,9519,781.305.800
04 nov 202219,7320,1219,4519,9519,781.002.700
03 nov 202218,8419,6418,7619,1719,011.298.900
02 nov 202220,1120,5119,4019,4219,261.076.300
01 nov 202220,5420,6120,0620,2220,05786.100
31 ott 202220,2520,4620,0520,0519,88974.600
28 ott 202219,8020,2919,5720,2720,10763.000
27 ott 202220,0420,3619,8219,9519,78971.600
26 ott 202219,4720,1219,4719,6519,491.089.700
25 ott 202218,8719,6818,8719,3719,211.393.200
24 ott 202218,5819,0018,0918,7718,611.233.700
21 ott 202218,6418,9018,0218,6818,521.850.400
20 ott 202218,5719,3418,5318,5818,431.229.300
19 ott 202218,7519,0418,1118,4718,321.488.300
18 ott 202218,9919,5118,8718,9218,761.943.600
17 ott 202217,9118,4817,9118,4018,251.655.100
14 ott 202218,3818,6117,3617,4117,271.810.700
13 ott 202216,7618,3616,5418,1017,953.023.600
12 ott 202216,8517,3616,6317,2817,141.307.000
11 ott 202216,9617,0416,0316,9516,812.420.900
10 ott 202217,2517,3916,5616,9616,821.673.600
07 ott 202217,1917,5816,9617,4117,27953.900
06 ott 202217,7618,2517,4017,6017,45842.800
05 ott 202217,1718,1517,1717,9917,841.177.600
04 ott 202216,8017,7916,7717,5717,422.232.500
03 ott 202216,2316,5815,6016,2916,153.134.900
30 set 202215,3916,2615,2415,8015,671.427.900
29 set 202215,8115,8215,2115,5515,421.168.700
28 set 202215,7016,4515,5616,2916,151.235.000
27 set 202215,7016,4015,4615,6715,541.228.900
26 set 202215,5216,3215,3215,3315,201.178.300
23 set 202215,5715,7215,0115,4315,301.567.100
22 set 202216,6016,7615,8215,9715,842.174.100
21 set 202217,4617,5716,5816,6016,461.261.900
20 set 202217,9418,1417,2717,3217,18880.500
19 set 202217,2718,3717,2718,1818,031.170.000
16 set 202217,4917,7117,1317,5417,391.265.600
15 set 202217,6518,2417,6317,8917,741.617.900
14 set 202217,9218,0217,2917,7617,611.305.600
13 set 202218,7018,8617,9317,9517,801.632.400
12 set 202218,9419,5718,8719,5619,402.076.200
09 set 202218,0618,7917,9318,6918,531.026.700
08 set 202217,4117,7416,9817,7317,58812.400
07 set 202217,3017,9517,2217,8417,69828.800
06 set 202217,8717,8717,1517,3317,19891.600
02 set 202217,8618,0917,4117,6817,531.120.900
01 set 202217,6817,7916,8917,4617,311.551.300
31 ago 202218,3718,6017,8517,9417,79906.700
30 ago 202219,0219,0717,9918,2818,13964.300
29 ago 202218,7018,9818,4718,7418,58908.100
26 ago 202220,2220,2718,9419,0018,84979.700
25 ago 202220,0820,5519,9620,1219,95712.700
24 ago 202219,7820,1819,7619,8919,72590.300
23 ago 202219,6020,2819,6019,9919,82794.400
22 ago 202219,7920,1119,3419,3919,231.068.600
19 ago 202221,2921,3020,3520,4520,281.141.900
18 ago 202221,7021,7421,2321,6721,49549.300
17 ago 202221,7321,9821,2521,5621,38966.400
16 ago 202221,6622,2721,6622,0921,91890.700
15 ago 202222,0922,3321,7721,9221,741.684.900
15 ago 20220.2 Dividendo
12 ago 202222,3522,8022,0122,6422,252.071.400
11 ago 202222,0622,3821,8321,9921,611.136.000
10 ago 202221,3622,2021,0721,6121,242.456.000
09 ago 202220,6020,9220,2620,9120,551.447.200
08 ago 202220,8021,3920,8020,8020,441.460.800
05 ago 202220,1720,9920,1720,6120,261.481.600
04 ago 202220,9321,3020,5220,5420,191.626.000
03 ago 202220,7121,2020,5220,8820,522.296.700
02 ago 202219,0020,7918,6020,5220,173.654.400
01 ago 202218,4319,0118,1318,7118,391.758.100
29 lug 202218,9719,0118,2918,9518,631.302.400
28 lug 202219,2819,5418,5119,0418,711.168.200
27 lug 202218,4019,2518,3219,2118,882.211.100
26 lug 202218,3918,3917,7518,0117,701.341.700
25 lug 202218,2018,4917,7118,4718,151.295.600
22 lug 202218,6618,7817,8118,0717,761.928.400
21 lug 202218,6518,8118,3618,6418,321.600.900
*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...