IDACORP Inc (IDA)

IDA
🏛️ États-Unis →
132.15
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:37 126.00 126.00 126.00 126.00 3.5K
09:38 126.01 126.01 126.01 126.01 0.1K
09:39 125.55 125.55 125.55 125.55 0.6K
09:45 125.75 125.75 125.75 125.75 0.2K
09:46 125.64 125.64 125.64 125.64 0.6K
09:47 126.17 126.17 126.17 126.17 0.4K
09:48 126.02 126.27 126.02 126.27 1.1K
09:49 126.16 126.16 126.16 126.16 0.7K
09:52 126.16 126.16 126.16 126.16 0.3K
09:55 126.45 126.45 126.45 126.45 0.4K
09:56 126.47 126.50 126.47 126.50 2.2K
10:00 126.47 126.47 126.47 126.47 0.2K
10:02 126.34 126.34 126.34 126.34 2.1K
10:13 126.31 126.31 126.25 126.25 0.4K
10:14 126.09 126.09 126.09 126.09 0.9K
10:15 126.24 126.24 126.24 126.24 1.1K
10:19 126.08 126.08 126.08 126.08 0.7K
10:28 126.05 126.05 126.05 126.05 0.5K
10:29 126.05 126.05 126.05 126.05 0.9K
10:35 125.99 125.99 125.99 125.99 1.3K
10:38 125.87 125.87 125.87 125.87 0.7K
10:40 125.76 125.76 125.76 125.76 0.4K
10:47 125.74 125.74 125.74 125.74 0.2K
10:48 125.74 125.74 125.74 125.74 0.9K
10:49 125.79 125.79 125.79 125.79 0.4K
10:51 125.76 125.76 125.75 125.75 1.7K
10:58 125.82 125.84 125.82 125.84 0.3K
11:00 125.84 125.84 125.84 125.84 1.1K
11:04 125.89 125.89 125.89 125.89 0.4K
11:06 125.89 125.89 125.89 125.89 0.6K
11:08 125.87 125.87 125.87 125.87 1.0K
11:09 125.83 125.83 125.83 125.83 0.4K
11:11 125.73 125.73 125.73 125.73 0.6K
11:16 125.70 125.70 125.70 125.70 0.7K
11:17 125.70 125.70 125.70 125.70 0.3K
11:19 125.70 125.70 125.70 125.70 1.0K
11:21 125.70 125.74 125.70 125.74 2.5K
11:27 125.60 125.60 125.60 125.60 2.4K
11:37 125.59 125.59 125.59 125.59 0.3K
11:39 125.59 125.59 125.59 125.59 0.2K
11:40 125.59 125.60 125.53 125.53 1.1K
11:42 125.50 125.50 125.50 125.50 0.3K
11:43 125.51 125.51 125.50 125.50 3.9K
11:45 125.43 125.43 125.43 125.43 0.2K
11:46 125.36 125.36 125.36 125.36 1.0K
11:50 125.40 125.40 125.40 125.40 0.7K
11:51 125.46 125.46 125.46 125.46 0.4K
11:53 125.38 125.38 125.37 125.37 2.8K
12:01 125.44 125.44 125.44 125.44 0.5K
12:02 125.40 125.40 125.40 125.40 1.3K
12:10 125.47 125.47 125.47 125.47 0.4K
12:12 125.47 125.47 125.47 125.47 0.6K
12:13 125.57 125.57 125.57 125.57 5.5K
12:14 125.68 125.68 125.68 125.68 1.4K
12:16 125.62 125.62 125.62 125.62 0.4K
12:18 125.62 125.62 125.62 125.62 1.0K
12:20 125.72 125.72 125.72 125.72 0.7K
12:24 125.73 125.84 125.73 125.84 1.2K
12:27 125.69 125.69 125.69 125.69 3.2K
12:28 125.84 125.84 125.84 125.84 0.4K
12:29 125.84 125.84 125.84 125.84 0.2K
12:30 125.84 125.84 125.84 125.84 0.6K
12:32 125.69 125.73 125.69 125.73 2.1K
12:34 125.59 125.59 125.59 125.59 0.7K
12:37 125.64 125.64 125.64 125.64 0.6K
12:38 125.71 125.71 125.71 125.71 0.5K
12:39 125.62 125.62 125.62 125.62 1.3K
12:42 125.82 125.82 125.82 125.82 0.3K
12:43 125.92 125.92 125.92 125.92 1.5K
12:46 125.95 125.95 125.95 125.95 1.6K
12:52 126.10 126.10 126.10 126.10 0.2K
12:53 126.10 126.10 126.09 126.09 0.4K
12:54 126.18 126.18 126.18 126.18 0.9K
12:59 126.11 126.11 126.11 126.11 1.7K
13:08 126.18 126.18 126.18 126.18 0.1K
13:09 126.18 126.18 126.18 126.18 1.1K
13:10 126.13 126.13 126.13 126.13 1.0K
13:13 126.21 126.21 126.21 126.21 0.9K
13:19 126.29 126.29 126.22 126.22 1.0K
13:20 126.29 126.29 126.29 126.29 0.9K
13:22 126.12 126.12 126.12 126.12 2.0K
13:24 126.12 126.12 126.12 126.12 0.9K
13:30 126.05 126.05 126.05 126.05 1.7K
13:35 126.02 126.02 126.01 126.01 3.1K
13:37 126.06 126.06 126.06 126.06 0.4K
13:39 126.03 126.03 126.03 126.03 0.6K
13:42 126.09 126.09 126.09 126.09 0.2K
13:43 126.09 126.09 126.09 126.09 0.9K
13:47 126.02 126.02 126.02 126.02 1.3K
13:51 126.02 126.02 125.95 125.95 0.8K
13:52 125.98 125.98 125.98 125.98 0.9K
13:53 126.06 126.06 126.06 126.06 1.2K
13:58 126.12 126.12 126.12 126.12 1.8K
14:04 125.91 125.91 125.82 125.88 0.5K
14:06 125.89 125.89 125.89 125.89 0.1K
14:07 125.91 125.91 125.91 125.91 0.4K
14:08 125.90 125.90 125.90 125.90 0.6K
14:11 125.99 125.99 125.99 125.99 0.8K
14:12 125.99 125.99 125.99 125.99 0.3K
14:13 126.07 126.07 126.06 126.06 3.7K
14:14 126.05 126.05 126.05 126.05 0.1K
14:15 126.05 126.05 126.05 126.05 0.5K
14:16 126.05 126.05 126.05 126.05 0.6K
14:19 125.99 125.99 125.99 125.99 0.3K
14:20 126.04 126.04 126.04 126.04 1.1K
14:21 126.10 126.10 126.10 126.10 1.2K
14:22 126.21 126.21 126.21 126.21 1.0K
14:25 126.35 126.35 126.35 126.35 0.3K
14:26 126.30 126.30 126.30 126.30 0.2K
14:27 126.30 126.30 126.30 126.30 0.7K
14:30 126.31 126.31 126.31 126.31 0.7K
14:32 126.38 126.38 126.27 126.27 1.2K
14:34 126.31 126.31 126.31 126.31 0.3K
14:35 126.35 126.35 126.35 126.35 0.5K
14:37 126.40 126.40 126.40 126.40 0.2K
14:38 126.38 126.38 126.38 126.38 0.7K
14:39 126.52 126.52 126.52 126.52 0.2K
14:40 126.44 126.44 126.40 126.44 1.1K
14:45 126.50 126.51 126.50 126.51 0.5K
14:46 126.37 126.44 126.37 126.44 0.7K
14:47 126.35 126.35 126.35 126.35 3.0K
14:52 126.42 126.44 126.42 126.44 2.0K
14:53 126.39 126.39 126.39 126.39 1.5K
14:54 126.37 126.37 126.37 126.37 0.8K
14:55 126.35 126.35 126.35 126.35 0.3K
14:56 126.39 126.39 126.39 126.39 0.6K
14:57 126.36 126.36 126.36 126.36 0.3K
14:58 126.44 126.44 126.44 126.44 0.6K
14:59 126.36 126.36 126.36 126.36 0.2K
15:00 126.36 126.37 126.36 126.37 3.9K
15:05 126.32 126.32 126.32 126.32 0.1K
15:06 126.32 126.32 126.32 126.32 0.4K
15:07 126.32 126.32 126.32 126.32 0.8K
15:08 126.31 126.31 126.31 126.31 1.0K
15:10 126.34 126.34 126.34 126.34 0.8K
15:13 126.36 126.36 126.36 126.36 1.6K
15:15 126.41 126.44 126.41 126.44 3.1K
15:16 126.45 126.47 126.45 126.47 1.7K
15:19 126.52 126.52 126.52 126.52 0.6K
15:20 126.55 126.64 126.55 126.64 2.0K
15:21 126.64 126.64 126.64 126.64 0.3K
15:22 126.65 126.65 126.42 126.42 5.4K
15:23 126.39 126.57 126.39 126.57 10.7K
15:24 126.54 126.54 126.54 126.54 1.1K
15:25 126.46 126.52 126.45 126.52 1.7K
15:28 126.51 126.51 126.41 126.41 1.4K
15:29 126.44 126.44 126.44 126.44 1.1K
15:31 126.40 126.40 126.40 126.40 0.7K
15:33 126.44 126.47 126.42 126.42 2.5K
15:34 126.44 126.44 126.44 126.44 4.2K
15:39 126.53 126.53 126.48 126.48 2.1K
15:40 126.53 126.53 126.52 126.52 1.2K
15:41 126.52 126.52 126.52 126.52 0.5K
15:42 126.52 126.52 126.52 126.52 0.2K
15:43 126.51 126.51 126.51 126.51 1.0K
15:45 126.49 126.49 126.49 126.49 0.8K
15:46 126.49 126.50 126.46 126.50 1.5K
15:47 126.50 126.50 126.50 126.50 2.4K
15:49 126.51 126.51 126.51 126.51 0.6K
15:50 126.46 126.51 126.46 126.51 2.5K
15:51 126.54 126.56 126.54 126.55 2.4K
15:52 126.55 126.57 126.55 126.55 1.9K
15:53 126.55 126.55 126.55 126.55 0.2K
15:54 126.56 126.56 126.50 126.50 5.1K
15:55 126.29 126.29 126.24 126.27 5.9K
15:56 126.31 126.31 126.30 126.31 2.4K
15:57 126.24 126.25 126.24 126.25 8.3K
15:58 126.17 126.18 126.16 126.18 5.6K
15:59 126.18 126.22 126.13 126.22 75.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-30 130.30 132.30 130.26 132.15 0.4M
2025-09-29 130.20 130.70 129.05 130.70 0.6M
2025-09-26 128.23 129.82 128.05 129.76 0.4M
2025-09-25 129.00 129.34 127.55 127.62 0.3M
2025-09-24 128.00 128.64 127.08 128.39 0.3M
2025-09-23 126.12 128.06 126.05 127.79 0.4M
2025-09-22 126.36 126.65 125.36 126.17 0.3M
2025-09-19 125.93 126.46 125.49 125.70 0.9M
2025-09-18 124.36 126.48 124.16 125.61 0.3M
2025-09-17 125.33 126.04 124.93 125.28 0.3M
2025-09-16 125.50 126.09 124.51 124.54 0.4M
2025-09-15 125.32 126.21 125.32 125.61 0.2M
2025-09-12 125.74 126.53 125.25 125.36 0.4M
2025-09-11 125.10 125.94 124.48 125.73 0.2M
2025-09-10 124.17 125.48 122.30 125.06 0.2M
2025-09-09 123.31 124.98 123.20 124.52 0.4M
2025-09-08 125.00 125.30 123.05 123.61 0.2M
2025-09-05 125.26 125.63 124.67 125.36 0.2M
2025-09-04 125.20 125.65 123.71 125.17 0.4M
2025-09-03 124.29 124.84 123.82 124.71 0.5M
2025-09-02 124.66 125.09 123.88 124.64 0.4M
2025-08-29 125.71 126.00 124.82 125.10 0.3M
2025-08-28 126.46 126.78 124.95 125.08 0.3M
2025-08-27 126.77 127.12 126.44 126.65 0.3M
2025-08-26 127.22 127.49 126.21 126.67 0.4M
2025-08-25 127.40 128.50 126.80 126.96 0.2M
2025-08-22 127.32 128.39 126.99 128.05 0.3M
2025-08-21 126.40 127.09 126.00 126.40 0.2M
2025-08-20 127.70 128.40 126.13 126.63 0.6M
2025-08-19 124.66 127.22 124.66 127.17 0.3M
2025-08-18 125.69 125.77 124.36 124.55 0.3M
2025-08-15 125.47 125.94 124.20 125.42 0.3M
2025-08-14 126.72 127.09 125.71 125.73 0.3M
2025-08-13 125.45 127.01 125.36 126.90 0.4M
2025-08-12 124.11 125.79 123.91 125.64 0.7M
2025-08-11 124.74 124.92 124.05 124.34 0.3M
2025-08-08 125.48 125.72 124.44 124.58 0.3M
2025-08-07 125.07 125.55 124.32 124.98 0.2M
2025-08-06 125.12 126.15 124.10 124.94 0.3M
2025-08-05 125.44 126.00 124.88 125.34 0.3M
2025-08-04 124.28 126.70 124.28 126.38 0.4M
2025-08-01 126.33 126.33 123.91 124.34 0.5M
2025-07-31 124.16 125.97 123.28 125.33 0.7M
2025-07-30 122.61 123.80 122.18 122.54 0.5M
2025-07-29 121.05 122.69 120.70 122.58 0.4M
2025-07-28 122.93 122.99 120.52 120.67 0.5M
2025-07-25 122.76 123.72 122.29 123.25 0.6M
2025-07-24 123.01 123.11 121.76 122.77 0.5M
2025-07-23 123.99 125.42 122.42 122.72 0.8M
2025-07-22 121.75 123.84 121.67 123.49 0.6M
2025-07-21 120.32 121.52 119.68 121.22 0.5M
2025-07-18 119.42 120.74 119.42 120.18 0.5M
2025-07-17 118.42 119.88 117.86 118.93 0.4M
2025-07-16 117.89 118.90 117.23 118.60 0.8M
2025-07-15 118.18 118.61 117.18 117.90 0.7M
2025-07-14 117.64 119.22 117.44 118.18 0.5M
2025-07-11 117.48 118.03 116.75 117.58 0.3M
2025-07-10 116.75 118.84 116.75 117.90 0.4M
2025-07-09 115.95 117.75 115.06 117.40 0.5M
2025-07-08 115.56 116.26 113.99 115.78 0.4M
2025-07-07 115.99 116.80 115.84 116.35 0.3M
2025-07-03 114.80 116.31 114.54 115.99 0.3M
2025-07-02 115.13 115.55 113.99 115.16 0.5M
2025-07-01 115.49 116.25 114.53 115.63 0.5M
2025-06-30 114.31 115.50 113.82 115.45 0.5M
2025-06-27 114.64 115.31 114.01 114.49 0.6M
2025-06-26 114.05 114.63 113.21 114.45 0.4M
2025-06-25 114.68 114.68 113.06 113.51 0.5M
2025-06-24 115.79 116.18 114.87 115.04 0.4M
2025-06-23 113.19 115.75 113.06 115.69 0.2M
2025-06-20 114.10 114.56 113.27 113.47 0.4M
2025-06-18 113.24 114.07 112.85 113.60 0.4M
2025-06-17 113.12 113.39 111.12 113.27 0.7M
2025-06-16 114.66 114.85 112.05 112.78 0.5M
2025-06-13 114.84 115.68 113.68 113.95 0.4M
2025-06-12 115.16 115.77 115.00 115.69 0.3M
2025-06-11 115.34 116.01 114.89 115.18 0.3M
2025-06-10 115.89 116.30 114.75 115.14 0.7M
2025-06-09 114.76 116.01 113.59 115.68 0.8M
2025-06-06 115.33 115.61 114.53 115.14 0.4M
2025-06-05 115.35 116.16 114.73 114.91 0.4M
2025-06-04 116.80 117.84 115.35 115.42 0.7M
2025-06-03 117.45 117.90 115.46 116.72 0.7M
2025-06-02 117.62 118.70 116.96 117.23 0.6M
2025-05-30 117.73 119.27 117.67 118.95 0.7M
2025-05-29 115.23 118.24 115.00 118.18 0.5M
2025-05-28 117.10 117.12 115.24 115.56 0.9M
2025-05-27 116.61 117.94 116.03 117.56 0.7M
2025-05-23 115.85 115.85 114.16 115.57 0.4M
2025-05-22 116.00 116.00 114.36 115.13 0.4M
2025-05-21 117.17 117.49 115.78 116.02 0.4M
2025-05-20 117.17 117.62 116.72 117.29 0.5M
2025-05-19 115.20 117.33 114.98 117.31 0.5M
2025-05-16 114.26 115.62 114.11 115.51 0.5M
2025-05-15 111.84 114.33 111.67 114.30 0.7M
2025-05-14 110.85 111.14 108.15 111.01 0.7M
2025-05-13 112.20 112.98 110.23 111.01 0.5M
2025-05-12 114.22 114.45 111.05 112.20 1.2M
2025-05-09 113.75 114.97 113.07 114.97 2.4M
2025-05-08 116.21 116.27 113.27 113.68 0.4M
2025-05-07 116.30 117.80 116.10 116.33 0.5M
2025-05-06 116.50 117.12 115.85 116.67 0.3M
2025-05-05 116.62 116.94 115.03 116.50 0.2M
2025-05-02 116.81 118.00 116.18 117.54 0.3M
2025-05-01 119.80 120.00 116.01 116.30 0.5M
2025-04-30 118.21 118.49 115.28 118.09 0.5M
2025-04-29 117.08 118.60 117.08 117.56 0.4M
2025-04-28 117.00 117.92 115.98 117.65 0.3M
2025-04-25 117.35 117.46 115.42 116.46 0.3M
2025-04-24 115.91 118.66 115.38 117.46 0.3M
2025-04-23 117.61 118.20 114.75 116.28 0.4M
2025-04-22 117.29 118.47 116.66 118.02 0.3M
2025-04-21 119.15 119.44 115.74 116.28 0.3M
2025-04-17 118.21 120.78 117.96 119.29 0.3M
2025-04-16 119.89 120.82 117.53 117.98 0.3M
2025-04-15 119.63 120.82 119.24 119.51 0.4M
2025-04-14 117.95 119.69 117.51 119.28 0.4M
2025-04-11 115.81 117.71 113.98 117.38 0.3M
2025-04-10 114.36 116.89 113.58 115.29 0.3M
2025-04-09 111.52 115.80 109.30 114.74 0.6M
2025-04-08 115.42 116.16 111.92 112.69 0.5M
2025-04-07 112.73 114.99 110.14 113.75 0.7M
2025-04-04 119.98 120.48 113.57 114.40 0.5M
2025-04-03 120.00 120.84 118.80 119.72 0.5M
2025-04-02 118.52 119.28 117.78 119.08 0.3M
2025-04-01 116.00 117.52 115.30 117.39 0.4M
2025-03-31 115.41 116.45 115.10 116.22 0.4M
2025-03-28 115.46 115.54 114.28 114.94 0.4M
2025-03-27 114.49 114.96 113.83 114.50 0.2M
2025-03-26 112.32 114.22 112.32 113.52 0.3M
2025-03-25 113.76 113.81 111.41 112.09 0.3M
2025-03-24 114.83 115.34 113.76 114.13 0.3M
2025-03-21 116.27 116.81 113.62 114.24 0.6M
2025-03-20 117.05 117.31 116.07 116.22 0.2M
2025-03-19 116.18 117.02 114.89 116.76 0.3M
2025-03-18 115.48 116.55 114.80 115.89 0.2M
2025-03-17 116.12 117.05 115.63 115.94 0.2M
2025-03-14 114.67 116.14 113.79 115.96 0.3M
2025-03-13 114.74 115.96 114.09 115.06 0.3M
2025-03-12 115.28 115.71 114.62 114.69 0.3M
2025-03-11 115.54 116.50 115.12 115.70 0.5M
2025-03-10 113.15 115.60 113.15 114.97 0.3M
2025-03-07 112.52 114.48 112.52 113.19 0.4M
2025-03-06 113.30 113.45 111.56 112.43 0.2M
2025-03-05 114.32 115.17 113.31 113.63 0.3M
2025-03-04 119.58 119.58 115.03 115.05 0.5M
2025-03-03 117.34 119.53 117.20 119.04 0.3M
2025-02-28 115.58 118.19 115.30 117.91 0.5M
2025-02-27 114.65 115.79 114.22 115.03 0.3M
2025-02-26 115.06 116.50 114.92 115.37 0.4M
2025-02-25 114.75 115.99 113.73 115.77 0.3M
2025-02-24 114.10 115.54 113.50 114.32 0.3M
2025-02-21 112.17 115.13 111.62 114.20 0.4M
2025-02-20 113.31 115.00 111.89 112.72 0.5M
2025-02-19 110.95 112.50 110.95 112.05 0.4M
2025-02-18 109.78 110.98 109.78 110.60 0.3M
2025-02-14 111.82 112.31 109.55 109.78 0.2M
2025-02-13 111.47 112.31 110.85 111.52 0.2M
2025-02-12 109.91 111.49 109.46 111.47 0.2M
2025-02-11 110.00 111.66 109.10 111.38 0.4M
2025-02-10 110.36 110.87 109.62 110.33 0.2M
2025-02-07 110.94 111.69 110.11 110.61 0.2M
2025-02-06 111.02 111.36 110.19 111.24 0.3M
2025-02-05 110.86 111.23 110.47 110.74 0.2M
2025-02-04 109.97 111.25 109.20 110.73 0.3M
2025-02-03 109.02 110.77 108.68 110.72 0.2M
2025-01-31 109.93 110.61 109.66 109.94 0.3M
2025-01-30 109.61 110.07 108.80 109.93 0.2M
2025-01-29 108.65 109.25 108.31 108.40 0.3M
2025-01-28 109.37 109.54 107.95 108.65 0.3M
2025-01-27 109.68 109.90 108.24 109.39 0.4M
2025-01-24 107.64 109.37 107.64 109.05 0.3M
2025-01-23 108.71 109.12 107.27 108.48 0.3M
2025-01-22 111.34 111.34 107.64 107.70 0.2M
2025-01-21 111.26 112.69 111.26 111.74 0.2M
2025-01-17 110.10 110.94 109.88 110.32 0.2M
2025-01-16 107.31 110.33 106.93 110.18 0.3M
2025-01-15 108.60 108.60 106.91 107.45 0.3M
2025-01-14 105.31 107.13 105.31 106.98 0.4M
2025-01-13 106.62 107.22 104.74 105.58 0.3M
2025-01-10 109.55 110.23 106.29 106.51 0.5M
2025-01-08 108.81 110.44 107.68 110.43 0.3M
2025-01-07 107.78 109.37 107.30 109.25 0.3M
2025-01-06 108.42 109.06 107.32 107.52 0.3M
2025-01-03 108.64 109.44 108.30 108.94 0.2M
2025-01-02 110.03 110.03 108.00 108.49 0.3M