Mercados españoles cerrados

Intercontinental Exchange, Inc. (ICE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
112,67+0,95 (+0,85%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 jun 2021112,10113,15112,10112,67112,673.121.900
10 jun 2021110,79111,95110,74111,72111,722.848.600
09 jun 2021111,15111,72110,74110,85110,852.018.700
08 jun 2021110,58111,42110,02111,08111,082.520.500
07 jun 2021112,23112,23110,18110,40110,401.910.900
04 jun 2021111,96112,56111,42112,18112,182.367.800
03 jun 2021111,48112,55110,76111,60111,602.508.300
02 jun 2021110,06111,94110,06111,75111,753.261.900
01 jun 2021113,86114,00109,60109,81109,813.792.500
28 may 2021112,42113,14112,07112,88112,883.193.400
27 may 2021112,82112,99111,97112,02112,023.545.800
26 may 2021113,09113,81111,96112,37112,372.508.800
25 may 2021113,27113,43112,11112,38112,381.591.200
24 may 2021113,66114,38112,70112,97112,972.218.300
21 may 2021112,36113,69112,35113,16113,162.578.900
20 may 2021110,94112,82110,66111,96111,963.039.100
19 may 2021110,00110,99109,04110,74110,743.252.700
18 may 2021112,24112,40110,66110,76110,762.186.700
17 may 2021113,49113,66111,93112,47112,471.537.900
14 may 2021112,71113,74112,11113,26113,262.163.400
13 may 2021112,35113,41111,87112,17112,172.753.600
12 may 2021112,97113,99111,39111,46111,462.599.600
11 may 2021113,29113,85112,02113,07113,071.904.800
10 may 2021114,64115,93114,14114,28114,281.743.100
07 may 2021114,12115,52113,70114,81114,812.240.600
06 may 2021114,99115,05113,05113,62113,622.269.000
05 may 2021115,07115,88114,54114,72114,722.033.400
04 may 2021114,65114,78113,28114,54114,543.270.400
03 may 2021117,77118,16115,07115,46115,462.672.000
30 abr 2021117,10117,71115,46117,71117,713.183.300
29 abr 2021118,94119,00115,91117,68117,683.624.100
28 abr 2021121,48121,51118,50119,07119,072.618.900
27 abr 2021120,68121,39120,26121,23121,231.662.400
26 abr 2021121,43121,90120,78120,86120,861.156.700
23 abr 2021120,35121,97120,00121,27121,271.375.500
22 abr 2021119,05120,79118,89119,84119,841.645.100
21 abr 2021120,23120,86119,13119,53119,531.908.400
20 abr 2021119,78120,50119,34119,76119,762.693.600
19 abr 2021120,38120,54118,96119,74119,742.085.300
16 abr 2021120,40121,08119,56120,73120,732.414.400
15 abr 2021118,64119,88118,60119,86119,862.091.600
14 abr 2021118,70119,93117,96118,19118,191.773.700
13 abr 2021117,58119,24117,25118,72118,721.690.400
12 abr 2021116,84117,89116,66117,71117,712.070.800
09 abr 2021116,52117,28115,97117,17117,171.657.600
08 abr 2021115,57116,20115,06116,04116,042.644.900
07 abr 2021114,11114,88113,64114,75114,752.436.100
06 abr 2021115,03115,23113,73113,91113,912.196.300
05 abr 2021114,86115,43114,19115,11115,111.508.800
01 abr 2021112,43114,21111,93114,20114,201.956.000
31 mar 2021110,94112,84110,94111,68111,682.210.500
30 mar 2021112,57113,02110,97111,23111,231.874.800
29 mar 2021113,20113,76111,71113,28113,281.966.500
26 mar 2021112,67113,72111,78113,64113,641.839.700
25 mar 2021112,72112,72111,50112,28112,282.053.300
24 mar 2021111,69113,22111,13112,61112,611.984.200
23 mar 2021111,45112,52111,21111,65111,651.948.800
22 mar 2021110,87112,19110,23111,55111,551.782.900
19 mar 2021111,44112,52110,80111,20111,203.531.400
18 mar 2021113,57113,68111,56111,64111,642.876.100
17 mar 2021115,24115,24113,38113,70113,702.027.400
16 mar 2021115,69116,08114,39114,66114,661.436.700
16 mar 20210.33 Dividendo
15 mar 2021115,37116,00114,62115,66115,331.756.500
12 mar 2021115,50115,77114,75115,32114,991.485.300
11 mar 2021115,88116,22114,89115,20114,871.882.500
10 mar 2021115,14116,10114,63115,58115,252.116.600
09 mar 2021114,07116,77114,01114,41114,082.786.600
08 mar 2021115,00116,06113,61113,74113,422.741.100
05 mar 2021112,04115,44110,60114,97114,643.007.500
04 mar 2021111,33113,47110,02111,13110,813.317.600
03 mar 2021113,00113,34111,54111,64111,323.542.600
02 mar 2021113,77114,97113,08113,62113,301.872.400
01 mar 2021111,12114,26110,98113,74113,422.297.900
26 feb 2021112,61112,99110,14110,31110,003.260.400
25 feb 2021110,93113,59110,93112,00111,683.470.600
24 feb 2021111,39111,93110,09111,46111,142.581.400
23 feb 2021111,30111,56109,10111,42111,103.627.300
22 feb 2021112,46112,77110,65111,72111,402.294.600
19 feb 2021114,16114,49113,03113,35113,033.279.700
18 feb 2021112,64114,20112,29113,86113,541.938.200
17 feb 2021112,07112,95111,20112,78112,462.730.200
16 feb 2021112,06112,57110,67112,42112,102.708.600
12 feb 2021111,09111,49110,31111,07110,751.681.500
11 feb 2021112,27112,27110,11111,30110,982.274.800
10 feb 2021113,61114,06110,55111,66111,342.580.500
09 feb 2021113,42113,96113,10113,26112,942.091.600
08 feb 2021114,48114,58113,15113,46113,142.511.300
05 feb 2021115,00115,15111,74114,19113,863.430.200
04 feb 2021116,93117,05114,09114,55114,222.856.800
03 feb 2021116,64117,25115,30115,30114,972.079.800
02 feb 2021114,08117,60113,97116,78116,452.429.000
01 feb 2021111,54113,86111,12113,41113,092.557.900
29 ene 2021111,57111,87109,22110,35110,042.791.300
28 ene 2021109,79114,60109,10112,61112,292.859.700
27 ene 2021111,90112,40108,95109,35109,042.410.500
26 ene 2021112,73113,18111,85112,65112,331.564.900
25 ene 2021111,93113,09111,75112,46112,142.811.200
22 ene 2021112,53112,94111,58111,92111,601.926.200
21 ene 2021114,54114,75112,83112,92112,601.505.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...