IAC / InterActive Corp (IAC)
Exportar para Excel
1 2 3 4 5 > >> |
20-05-2024 |
0 |
-3,24%
|
56,78
|
54,77
|
57,16
|
55,17
|
17-05-2024 |
787.709 |
-3,24%
|
56,78
|
54,77
|
57,16
|
55,17
|
16-05-2024 |
386.216 |
-0,75%
|
56,78
|
56,52
|
57,52
|
57,02
|
15-05-2024 |
360.150 |
-0,36%
|
56,78
|
56,74
|
58,2891
|
57,45
|
14-05-2024 |
645.339 |
2,40%
|
55,57
|
56,55
|
58,21
|
57,66
|
13-05-2024 |
457.334 |
2,25%
|
55,57
|
55,47
|
56,47
|
56,31
|
10-05-2024 |
640.495 |
-0,45%
|
55,32
|
54,86
|
55,32
|
55,07
|
09-05-2024 |
815.996 |
0,45%
|
55,54
|
55,15
|
56,425
|
55,32
|
08-05-2024 |
1.302.995 |
-2,27%
|
55,85
|
54,60
|
56,88
|
55,07
|
07-05-2024 |
925.603 |
1,08%
|
55,99
|
55,56
|
56,85
|
56,35
|
06-05-2024 |
1.377.662 |
1,24%
|
55,31
|
54,83
|
55,885
|
55,75
|
03-05-2024 |
10.596.253 |
2,63%
|
52,16
|
53,34
|
55,62
|
55,07
|
02-05-2024 |
3.013.700 |
12,14%
|
52,16
|
50,68
|
54,07
|
53,66
|
01-05-2024 |
383.585 |
0,80%
|
48,42
|
47,53
|
48,61
|
47,94
|
30-04-2024 |
303.774 |
-2,72%
|
48,42
|
47,58
|
48,8009
|
47,58
|
29-04-2024 |
298.863 |
0,60%
|
48,58
|
48,50
|
49,16
|
48,91
|
26-04-2024 |
415.573 |
1,08%
|
47,62
|
48,5291
|
49,13
|
48,62
|
25-04-2024 |
280.734 |
-2,18%
|
47,62
|
47,36
|
48,72
|
48,10
|
24-04-2024 |
283.178 |
0,00%
|
49,34
|
48,52
|
49,34
|
49,17
|
23-04-2024 |
337.257 |
1,42%
|
48,15
|
48,13
|
49,34
|
49,17
|
22-04-2024 |
328.402 |
1,00%
|
48,15
|
47,90
|
48,72
|
48,48
|
19-04-2024 |
295.275 |
0,86%
|
47,44
|
47,44
|
48,14
|
48,00
|
18-04-2024 |
262.253 |
1,13%
|
47,31
|
47,15
|
48,22
|
47,59
|
17-04-2024 |
235.533 |
-0,65%
|
50,22
|
46,96
|
47,62
|
47,06
|
16-04-2024 |
272.573 |
-1,11%
|
50,22
|
47,245
|
47,89
|
47,37
|
15-04-2024 |
407.127 |
-0,60%
|
50,22
|
47,675
|
49,21
|
47,90
|
12-04-2024 |
565.470 |
-2,78%
|
50,22
|
47,92
|
49,235
|
48,19
|
11-04-2024 |
442.033 |
-0,92%
|
50,22
|
49,50
|
50,42
|
49,57
|
10-04-2024 |
380.811 |
-4,05%
|
51,18
|
49,90
|
51,195
|
50,03
|
09-04-2024 |
621.675 |
1,28%
|
52,22
|
51,83
|
54,025
|
52,14
|
08-04-2024 |
321.650 |
-1,23%
|
52,22
|
51,42
|
52,675
|
51,48
|
05-04-2024 |
408.846 |
0,56%
|
52,22
|
50,92
|
52,19
|
52,12
|
04-04-2024 |
517.838 |
-1,48%
|
52,22
|
51,14
|
53,89
|
51,83
|
03-04-2024 |
731.111 |
1,60%
|
52,22
|
52,15
|
52,94
|
53,49
|
02-04-2024 |
348.894 |
-1,46%
|
52,90
|
52,21
|
53,145
|
52,65
|
01-04-2024 |
263.048 |
0,17%
|
52,73
|
53,05
|
53,73
|
53,43
|
28-03-2024 |
327.490 |
0,97%
|
52,73
|
52,52
|
53,62
|
53,34
|
27-03-2024 |
439.919 |
0,57%
|
52,76
|
52,50
|
53,33
|
52,83
|
26-03-2024 |
446.612 |
1,21%
|
52,15
|
52,15
|
53,44
|
52,53
|
25-03-2024 |
176.178 |
-0,10%
|
51,74
|
51,60
|
52,20
|
51,89
|
22-03-2024 |
324.399 |
-1,41%
|
53,00
|
51,67
|
53,125
|
51,94
|
21-03-2024 |
353.058 |
-0,85%
|
53,60
|
52,52
|
53,40
|
52,68
|
20-03-2024 |
378.083 |
2,99%
|
51,46
|
51,38
|
53,21
|
53,13
|
19-03-2024 |
314.527 |
-0,10%
|
51,17
|
51,00
|
51,88
|
51,59
|
18-03-2024 |
265.054 |
0,84%
|
51,35
|
51,3075
|
52,3196
|
51,64
|
15-03-2024 |
449.037 |
0,41%
|
51,51
|
50,67
|
51,38
|
51,34
|
14-03-2024 |
410.651 |
-1,12%
|
51,51
|
50,72
|
51,75
|
51,13
|
13-03-2024 |
287.513 |
-1,19%
|
52,00
|
51,62
|
52,58
|
51,71
|
12-03-2024 |
361.298 |
0,83%
|
51,86
|
51,52
|
52,565
|
52,33
|
11-03-2024 |
355.550 |
0,54%
|
52,00
|
51,38
|
52,20
|
52,00
|
08-03-2024 |
331.864 |
-0,35%
|
52,00
|
51,71
|
53,18
|
51,72
|
07-03-2024 |
292.063 |
0,89%
|
51,48
|
51,05
|
52,455
|
51,90
|
06-03-2024 |
323.432 |
-1,19%
|
52,42
|
50,83
|
53,08
|
51,44
|
05-03-2024 |
467.376 |
-1,40%
|
56,53
|
51,76
|
53,08
|
52,06
|
04-03-2024 |
725.283 |
-7,32%
|
56,53
|
52,79
|
56,755
|
52,80
|
01-03-2024 |
392.804 |
0,30%
|
56,21
|
56,05
|
57,27
|
56,97
|
29-02-2024 |
291.198 |
0,75%
|
56,21
|
56,20
|
56,935
|
56,37
|
28-02-2024 |
248.252 |
-0,97%
|
55,94
|
55,95
|
56,46
|
55,95
|
27-02-2024 |
286.163 |
1,40%
|
56,51
|
55,795
|
56,55
|
56,50
|
26-02-2024 |
291.161 |
-1,71%
|
56,51
|
55,70
|
56,6299
|
55,72
|
23-02-2024 |
308.300 |
-1,70%
|
57,78
|
56,25
|
57,49
|
56,69
|
22-02-2024 |
418.898 |
0,73%
|
57,78
|
57,14
|
58,15
|
57,67
|
21-02-2024 |
420.132 |
0,12%
|
56,56
|
56,32
|
57,33
|
57,25
|
20-02-2024 |
798.813 |
0,33%
|
57,50
|
56,7001
|
58,2099
|
57,18
|
19-02-2024 |
550.433 |
2,19%
|
55,65
|
55,14
|
57,04
|
56,99
|
16-02-2024 |
550.433 |
2,19%
|
55,65
|
55,14
|
57,04
|
56,99
|
15-02-2024 |
688.689 |
3,20%
|
51,50
|
53,68
|
56,12
|
55,77
|
14-02-2024 |
792.320 |
5,59%
|
51,50
|
52,35
|
54,69
|
54,04
|
13-02-2024 |
498.785 |
-3,40%
|
51,50
|
50,9155
|
51,925
|
51,18
|
12-02-2024 |
478.754 |
0,08%
|
52,94
|
52,835
|
53,745
|
52,98
|
09-02-2024 |
295.920 |
0,65%
|
51,11
|
52,08
|
53,09
|
52,94
|
08-02-2024 |
259.322 |
2,63%
|
52,00
|
51,21
|
52,765
|
52,60
|
07-02-2024 |
386.470 |
-1,76%
|
52,00
|
51,19
|
52,26
|
51,25
|
06-02-2024 |
279.128 |
1,90%
|
50,66
|
51,32
|
52,70
|
52,17
|
05-02-2024 |
264.271 |
-0,18%
|
50,66
|
50,66
|
51,45
|
51,20
|
02-02-2024 |
316.748 |
-0,41%
|
51,43
|
50,89
|
51,95
|
51,29
|
01-02-2024 |
245.514 |
2,57%
|
50,74
|
50,335
|
51,50
|
51,50
|
31-01-2024 |
252.170 |
-1,90%
|
50,74
|
50,03
|
51,82
|
50,21
|
30-01-2024 |
260.425 |
-1,54%
|
51,59
|
51,03
|
51,61
|
51,18
|
29-01-2024 |
223.107 |
1,80%
|
50,59
|
51,19
|
52,23
|
51,98
|
26-01-2024 |
250.404 |
0,97%
|
50,59
|
50,59
|
51,56
|
51,06
|
25-01-2024 |
334.714 |
0,40%
|
50,90
|
50,33
|
51,06
|
50,57
|
24-01-2024 |
348.854 |
-2,13%
|
52,50
|
50,30
|
52,50
|
50,65
|
23-01-2024 |
237.969 |
0,56%
|
52,09
|
51,25
|
52,50
|
51,75
|
22-01-2024 |
423.362 |
1,92%
|
51,02
|
50,54
|
52,36
|
51,46
|
19-01-2024 |
370.377 |
0,72%
|
50,58
|
49,87
|
50,88
|
50,49
|
18-01-2024 |
539.100 |
3,13%
|
49,00
|
48,65
|
50,2075
|
50,13
|
17-01-2024 |
372.419 |
-2,31%
|
48,89
|
48,29
|
49,40
|
48,61
|
16-01-2024 |
509.581 |
-0,30%
|
51,78
|
48,64
|
49,9799
|
49,76
|
15-01-2024 |
696.768 |
-3,82%
|
51,78
|
49,90
|
52,60
|
49,91
|
12-01-2024 |
696.768 |
-3,82%
|
51,78
|
49,90
|
52,60
|
49,91
|
11-01-2024 |
388.699 |
-0,25%
|
51,78
|
51,51
|
52,13
|
51,89
|
10-01-2024 |
270.032 |
-0,44%
|
52,31
|
51,93
|
52,53
|
52,09
|
09-01-2024 |
435.886 |
-2,52%
|
52,00
|
52,25
|
53,5137
|
52,32
|
08-01-2024 |
386.705 |
1,83%
|
52,00
|
51,775
|
53,81
|
52,95
|
05-01-2024 |
408.471 |
-0,08%
|
51,64
|
51,64
|
53,07
|
52,00
|
04-01-2024 |
707.614 |
0,04%
|
51,89
|
51,33
|
52,175
|
52,04
|
03-01-2024 |
490.345 |
-0,69%
|
51,52
|
50,19
|
52,41
|
52,02
|
02-01-2024 |
349.730 |
0,00%
|
51,91
|
51,44
|
52,74
|
52,38
|
29-12-2023 |
257.090 |
-1,65%
|
52,09
|
52,22
|
53,48
|
52,38
|