Italia markets close in 2 hours 36 minutes

iHeartMedia, Inc. (IHRT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,0000-0,0100 (-0,99%)
Alla chiusura: 04:00PM EDT
1,0400 +0,04 (+4,00%)
Dopo ore: 07:38PM EDT
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 20241,02001,08000,99001,00001,00003.576.100
20 giu 20241,10001,13001,00001,01001,01001.578.600
18 giu 20241,14001,17001,06001,08001,08001.580.800
17 giu 20241,21001,22001,09001,13001,13001.196.400
14 giu 20241,19001,25001,18001,21001,2100785.100
13 giu 20241,26001,31001,17001,22001,22001.256.300
12 giu 20241,31001,32001,19001,26001,26002.379.200
11 giu 20241,17001,31001,14001,28001,28001.540.000
10 giu 20241,26001,27001,11001,16001,16002.114.500
07 giu 20241,10001,28001,05001,25001,25002.620.400
06 giu 20241,02001,11001,01001,10001,10001.613.100
05 giu 20240,98001,05000,95001,03001,03001.805.000
04 giu 20240,98700,99800,93000,97000,9700539.700
03 giu 20240,94101,02000,93000,99200,9920986.500
31 mag 20240,96201,06000,90000,92600,92603.452.100
30 mag 20240,94001,01000,92000,93500,9350893.400
29 mag 20240,85000,96800,84800,95600,95602.353.900
28 mag 20240,85000,94900,81300,85900,85902.052.000
24 mag 20240,90600,93800,81500,87000,87003.158.000
23 mag 20241,02001,02000,89300,90600,90603.088.400
22 mag 20241,09001,09000,98100,99700,99701.679.900
21 mag 20241,12001,16001,07001,07001,0700902.100
20 mag 20241,23001,23001,10001,15001,15001.899.400
17 mag 20241,28001,34001,20001,21001,2100973.900
16 mag 20241,23001,29001,20001,29001,29001.344.000
15 mag 20241,26001,28501,13001,24001,24001.987.300
14 mag 20241,29001,37001,15001,26001,26001.993.900
13 mag 20241,36001,36001,17401,24001,24002.270.700
10 mag 20241,46001,46001,29001,30001,30001.512.300
09 mag 20241,82001,82001,36001,38001,38004.222.200
08 mag 20242,24002,24002,12502,16002,1600668.600
07 mag 20242,35002,42802,26002,27002,2700402.500
06 mag 20242,27002,38002,26002,36002,3600643.000
03 mag 20242,27002,34002,24002,25002,2500289.400
02 mag 20242,19002,24002,11002,23002,2300855.000
01 mag 20242,08002,22002,08002,15002,1500621.000
30 apr 20242,14002,14002,07002,10002,1000723.200
29 apr 20242,16002,22502,15002,17002,1700424.400
26 apr 20242,10002,18002,05502,14002,1400606.900
25 apr 20242,06002,14002,04502,10002,1000598.900
24 apr 20242,12002,19002,08002,11002,1100544.100
23 apr 20241,96002,14501,94002,12002,1200477.000
22 apr 20241,90001,95001,86001,94501,9450498.300
19 apr 20241,91001,94001,83501,90001,9000947.300
18 apr 20241,94001,96001,87001,93001,9300756.300
17 apr 20242,05002,17001,94001,95001,9500553.100
16 apr 20242,11002,11002,00002,03002,0300484.400
15 apr 20242,16002,18002,08002,11002,1100404.700
12 apr 20242,25002,26002,17002,18002,1800501.200
11 apr 20242,18002,27002,13002,26002,2600336.100
10 apr 20242,17002,30502,13002,18002,1800693.000
09 apr 20242,27002,34502,22502,33002,3300481.100
08 apr 20242,07002,27502,07002,25002,2500978.300
05 apr 20242,13002,13001,97002,05002,0500642.100
04 apr 20242,12002,21002,11002,13002,1300857.100
03 apr 20241,97002,10001,96502,09002,0900660.200
02 apr 20242,08002,08001,97002,00002,0000547.100
01 apr 20242,10002,13002,03002,12002,1200599.400
28 mar 20242,13002,16002,07502,09002,0900562.100
27 mar 20241,94002,16001,94002,14002,1400905.600
26 mar 20241,88001,96001,87001,93001,9300500.500
25 mar 20241,91001,95301,87001,87001,8700774.600
22 mar 20242,02002,10001,90001,91001,9100888.500
21 mar 20242,05002,15001,98502,01002,0100952.500
20 mar 20241,89002,07001,84502,01002,0100676.900
19 mar 20241,89001,92001,84001,89001,8900698.900
18 mar 20242,05002,05001,85001,88001,88001.269.200
15 mar 20242,10002,20002,04502,07002,07001.397.000
14 mar 20242,13002,23002,12002,12002,1200636.800
13 mar 20242,19002,28002,10502,16002,1600729.200
12 mar 20242,21002,22002,13002,21002,2100553.700
11 mar 20242,27002,38002,18002,19002,1900766.800
08 mar 20242,21002,32502,16202,30002,3000863.000
07 mar 20242,02002,19002,01002,16002,1600735.100
06 mar 20241,95002,05001,87002,01002,0100835.500
05 mar 20242,14002,14001,92001,93001,93001.487.100
04 mar 20242,37002,37002,04502,14002,14001.618.700
01 mar 20242,76002,80002,20002,26002,26002.239.600
29 feb 20242,40003,04002,36002,77002,77004.140.800
28 feb 20242,31002,34002,10502,27002,27001.331.000
27 feb 20242,38002,40502,28502,31002,3100775.700
26 feb 20242,26002,36002,24002,34002,3400572.200
23 feb 20242,37002,38002,20002,32002,3200593.900
22 feb 20242,38002,41002,28502,37502,3750676.400
21 feb 20242,55002,56502,32002,34502,3450528.400
20 feb 20242,63002,64002,55002,59002,5900445.000
16 feb 20242,66002,74002,56002,65002,6500670.400
15 feb 20242,59002,69502,46502,68002,6800773.000
14 feb 20242,74002,74002,49002,52002,5200822.300
13 feb 20242,59002,76502,56002,65002,6500980.400
12 feb 20242,79002,96002,75002,83002,8300766.800
09 feb 20242,45002,80002,43002,79002,79001.272.200
08 feb 20242,38002,47002,31002,46002,4600666.000
07 feb 20242,65002,65002,31002,41002,41001.145.900
06 feb 20242,67002,76402,63002,65002,6500420.000
05 feb 20242,80002,81502,69502,70002,7000490.800
02 feb 20242,83002,95002,72502,91002,9100753.200
01 feb 20242,76002,94002,72002,85002,8500655.600
31 gen 20242,84002,97002,71002,71002,7100725.200
30 gen 20242,81002,92002,74002,88002,8800562.700
*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...