Scarica l'app Stockscreener
26.47
0.11%
+0.03
Dopo l'orario di chiusura:
26.47
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Forum
Previsione
Frazionamento azionario
Storico Dei Prezzi Delle Azioni Di Integra Lifesciences Holdings Corp (IART)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-15 | $26.74 | $26.02 | $0.72 | 715,094.0 | +0.11% |
| 2024-05-14 | $27.39 | $26.34 | $1.05 | 829,185.0 | +0.88% |
| 2024-05-13 | $26.91 | $26.04 | $0.875 | 784,545.0 | +0.85% |
| 2024-05-10 | $26.12 | $24.99 | $1.13 | 1,417,003.0 | +2.73% |
| 2024-05-09 | $25.34 | $24.72 | $0.62 | 2,134,735.0 | +1.57% |
| 2024-05-08 | $25.19 | $24.20 | $0.99 | 1,744,930.0 | -0.68% |
| 2024-05-07 | $25.15 | $22.61 | $2.54 | 4,165,869.0 | +8.38% |
| 2024-05-06 | $29.74 | $22.36 | $7.38 | 6,165,886.0 | -19.90% |
| 2024-05-03 | $29.71 | $28.54 | $1.18 | 1,467,999.0 | +0.49% |
| 2024-05-02 | $29.61 | $28.60 | $1.01 | 754,878.0 | -1.47% |
| 2024-05-01 | $29.96 | $29.06 | $0.899 | 508,273.0 | +0.03% |
| 2024-04-30 | $29.29 | $28.53 | $0.7599 | 641,396.0 | -0.24% |
| 2024-04-29 | $29.40 | $28.46 | $0.94 | 644,458.0 | +3.18% |
| 2024-04-26 | $28.81 | $28.13 | $0.68 | 444,067.0 | -0.25% |
| 2024-04-25 | $29.27 | $27.18 | $2.09 | 1,559,791.0 | -3.30% |
| 2024-04-24 | $29.39 | $28.72 | $0.67 | 899,548.0 | +0.00% |
| 2024-04-23 | $29.80 | $28.96 | $0.835 | 1,003,598.0 | +1.38% |
| 2024-04-22 | $29.38 | $28.50 | $0.88 | 1,630,528.0 | +1.05% |
| 2024-04-19 | $31.72 | $27.85 | $3.87 | 2,905,617.0 | -9.33% |
| 2024-04-18 | $32.08 | $31.47 | $0.605 | 493,564.0 | -0.97% |
| 2024-04-17 | $32.34 | $31.82 | $0.515 | 639,366.0 | +0.38% |
| 2024-04-16 | $32.13 | $31.57 | $0.56 | 695,935.0 | -0.75% |
Integra Lifesciences Holdings Corp Stock (IART) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Integra Lifesciences Holdings Corp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni IART. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Integra Lifesciences Holdings Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Integra Lifesciences Holdings Corp Storia dei prezzi delle azioni (IART) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $29.96 | $22.36 | $7.60 | 21,403,491.0 | -9.26% |
| 2024-04 | $35.45 | $27.18 | $8.27 | 18,162,325.0 | -17.72% |
| 2024-03 | $37.17 | $33.23 | $3.94 | 15,494,064.0 | -3.96% |
| 2024-02 | $45.42 | $36.51 | $8.91 | 14,751,974.0 | -8.07% |
| 2024-01 | $44.07 | $40.07 | $4.00 | 9,732,650.0 | -7.81% |
Integra Lifesciences Holdings Corp Storia dei prezzi delle azioni (IART) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $45.11 | $38.98 | $6.12 | 11,684,316.0 | +11.13% |
| 2023-11 | $39.97 | $35.78 | $4.19 | 11,106,127.0 | +8.98% |
| 2023-10 | $39.34 | $33.44 | $5.90 | 16,170,394.0 | -5.84% |
| 2023-09 | $43.14 | $37.42 | $5.72 | 12,515,564.0 | -10.23% |
| 2023-08 | $45.65 | $41.01 | $4.64 | 11,729,269.0 | -6.44% |
| 2023-07 | $46.75 | $39.61 | $7.14 | 15,652,471.0 | +10.55% |
| 2023-06 | $42.20 | $37.36 | $4.84 | 13,913,919.0 | +8.38% |
| 2023-05 | $56.21 | $37.44 | $18.77 | 21,100,340.0 | -31.40% |
| 2023-04 | $59.33 | $52.78 | $6.55 | 9,015,365.0 | -3.64% |
| 2023-03 | $57.46 | $52.13 | $5.33 | 11,643,055.0 | +3.22% |
| 2023-02 | $60.69 | $54.78 | $5.91 | 10,084,306.0 | -2.93% |
| 2023-01 | $59.22 | $53.95 | $5.27 | 8,706,386.0 | +2.19% |
Integra Lifesciences Holdings Corp Storia dei prezzi delle azioni (IART) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $59.68 | $54.05 | $5.63 | 9,992,005.0 | +2.06% |
| 2022-11 | $55.00 | $47.67 | $7.33 | 9,957,639.0 | +9.33% |
| 2022-10 | $50.77 | $40.66 | $10.10 | 16,253,009.0 | +18.63% |
| 2022-09 | $50.43 | $41.87 | $8.56 | 10,732,172.0 | -11.21% |
| 2022-08 | $57.80 | $47.05 | $10.75 | 9,865,752.0 | -13.32% |
| 2022-07 | $57.69 | $51.21 | $6.48 | 9,655,473.0 | +1.87% |
| 2022-06 | $62.93 | $53.57 | $9.36 | 11,501,735.0 | -13.75% |
| 2022-05 | $62.99 | $55.16 | $7.83 | 7,753,817.0 | +2.42% |
| 2022-04 | $66.59 | $59.78 | $6.81 | 8,589,185.0 | -4.82% |
| 2022-03 | $68.29 | $62.60 | $5.69 | 13,291,275.0 | -4.18% |
| 2022-02 | $67.71 | $61.50 | $6.21 | 9,006,323.0 | +3.58% |
| 2022-01 | $69.90 | $61.80 | $8.10 | 7,372,892.0 | -3.36% |
0.81%
0.23%
Capitalizzazione:
|
Volume (24 ore):