Mercados españoles cerrados en 1 hr 49 mins

Intercontinental Exchange, Inc. (ICE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
132,20-0,13 (-0,10%)
A partir del 09:41AM EDT. Mercado abierto.
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 2024132,00132,20131,04132,20132,20162.836
23 abr 2024132,00132,47131,40132,33132,332.356.900
22 abr 2024132,10132,37131,12131,65131,651.877.300
19 abr 2024131,37131,78130,24131,21131,212.263.400
18 abr 2024131,50131,50130,18130,98130,982.015.000
17 abr 2024132,00132,00130,00130,74130,742.362.400
16 abr 2024130,60131,31129,46129,90129,902.637.600
15 abr 2024134,81134,85130,16130,54130,542.264.800
12 abr 2024132,80134,49132,65133,55133,553.255.800
11 abr 2024132,98134,33132,34133,48133,482.256.600
10 abr 2024133,48134,81132,45132,94132,942.151.900
09 abr 2024137,43137,75134,54135,06135,062.140.000
08 abr 2024138,20138,20136,79136,88136,881.980.800
05 abr 2024136,74137,98136,06137,87137,872.328.200
04 abr 2024138,25138,87136,25136,70136,702.744.700
03 abr 2024137,33138,16136,66137,39137,392.426.600
02 abr 2024136,87137,53136,02137,50137,501.834.300
01 abr 2024137,66137,98136,23137,03137,031.640.500
28 mar 2024137,36137,94136,36137,43137,432.596.800
27 mar 2024138,16138,47136,04136,98136,982.050.500
26 mar 2024136,08137,95135,99137,12137,122.555.100
25 mar 2024136,08136,36135,26135,81135,811.984.500
22 mar 2024138,25138,39135,99136,23136,232.024.100
21 mar 2024136,37138,64135,93138,10138,102.640.900
20 mar 2024135,27136,42134,15136,10136,102.243.100
19 mar 2024134,52136,51134,43135,50135,504.332.400
18 mar 2024135,12135,63134,17134,40134,403.721.400
15 mar 2024134,21135,92134,17134,64134,646.698.300
14 mar 2024136,88137,04134,61135,45135,452.359.300
14 mar 20240.45 Dividendo
13 mar 2024136,97137,71136,74137,47137,022.298.700
12 mar 2024137,05138,22136,64136,99136,541.893.300
11 mar 2024136,51137,51135,00136,97136,522.380.900
08 mar 2024138,18139,86138,18138,66138,211.316.000
07 mar 2024140,00140,43138,34138,85138,402.403.100
06 mar 2024138,66139,80137,51139,43138,972.030.500
05 mar 2024137,88139,83137,80139,42138,962.483.700
04 mar 2024138,05138,68137,50138,07137,621.859.000
01 mar 2024138,07138,74137,22138,57138,121.423.700
29 feb 2024139,00139,73138,25138,42137,972.873.200
28 feb 2024138,62139,69138,45138,84138,391.646.300
27 feb 2024137,76138,95137,39138,63138,182.023.600
26 feb 2024138,45138,93137,82137,91137,462.446.600
23 feb 2024139,43139,78138,05138,38137,932.174.000
22 feb 2024138,29139,99137,54139,29138,832.839.900
21 feb 2024136,01137,12135,42136,69136,242.585.300
20 feb 2024136,23137,15135,94136,43135,982.501.500
16 feb 2024137,23138,34136,99137,12136,672.084.200
15 feb 2024136,93137,92136,68136,89136,442.020.300
14 feb 2024135,19136,73134,84136,66136,212.125.500
13 feb 2024134,03135,35133,66134,41133,973.024.700
12 feb 2024135,79136,22134,68135,46135,022.099.300
09 feb 2024134,51135,74132,92135,49135,054.066.600
08 feb 2024132,03135,98131,00134,12133,685.492.000
07 feb 2024126,63128,21126,36128,08127,662.243.800
06 feb 2024126,72127,15125,72126,33125,922.901.400
05 feb 2024127,99127,99126,52126,75126,342.405.500
02 feb 2024129,60129,96127,68128,70128,281.810.900
01 feb 2024127,07129,86127,07129,73129,312.380.800
31 ene 2024129,35129,93127,00127,33126,912.406.400
30 ene 2024128,22129,40128,02129,02128,601.646.900
29 ene 2024127,19128,20126,84128,18127,761.934.300
26 ene 2024127,09127,64126,35127,26126,841.497.800
25 ene 2024127,49127,72126,24127,29126,872.043.500
24 ene 2024127,58127,58126,35127,04126,622.278.600
23 ene 2024127,13127,70126,77127,14126,721.543.400
22 ene 2024126,80127,79126,72127,30126,881.904.600
19 ene 2024127,09127,31125,69126,45126,042.449.700
18 ene 2024125,77126,76125,39126,63126,222.267.300
17 ene 2024125,13126,28124,65125,83125,421.535.700
16 ene 2024126,47126,84125,85126,03125,622.289.100
12 ene 2024127,31127,89126,64126,96126,541.555.000
11 ene 2024127,80128,16126,17126,77126,361.723.300
10 ene 2024127,22127,69126,18127,65127,231.977.000
09 ene 2024127,71128,50126,72127,04126,621.835.600
08 ene 2024127,16128,50126,95128,41127,993.165.500
05 ene 2024125,77126,23125,07125,79125,382.061.500
04 ene 2024124,85126,51124,36125,62125,212.845.500
03 ene 2024126,06126,28124,79124,81124,403.102.100
02 ene 2024128,02128,42125,70126,45126,042.228.000
29 dic 2023128,62129,16127,67128,43128,012.966.400
28 dic 2023127,88128,74127,84128,60128,182.895.700
27 dic 2023126,83127,84126,42127,79127,372.202.000
26 dic 2023125,75126,90125,75126,65126,242.032.000
22 dic 2023124,91125,91124,30125,72125,312.237.000
21 dic 2023122,72124,33122,65124,23123,821.895.400
20 dic 2023123,57124,05122,31122,36121,962.350.500
19 dic 2023123,56123,96123,07123,77123,361.785.000
18 dic 2023123,19123,85122,42123,56123,161.999.400
15 dic 2023122,98123,40121,56123,10122,704.795.600
14 dic 2023122,72125,02122,42123,33122,935.157.100
13 dic 2023117,81121,73117,49121,54121,144.580.000
13 dic 20230.42 Dividendo
12 dic 2023116,46118,06116,21117,93117,134.207.900
11 dic 2023113,92116,73113,87116,14115,353.433.100
08 dic 2023112,34113,44112,20113,34112,572.505.800
07 dic 2023113,32113,64111,82112,53111,762.880.100
06 dic 2023114,31114,66112,56113,08112,312.217.600
05 dic 2023114,71114,86113,64114,08113,302.821.400
04 dic 2023113,91115,27113,81115,03114,253.818.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...