Mercados españoles abiertos en 6 hrs 51 min

InterContinental Hotels Group PLC (IHG.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
7.804,00-86,00 (-1,09%)
Al cierre: 05:11PM BST
Intervalo de fechas:
15 abr 2023 - 15 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 20247946,008012,007792,007804,007804,00797.792
11 abr 20247894,007916,007760,007890,007890,00686.251
10 abr 20247910,007926,007844,007900,007900,00858.749
09 abr 20247950,007988,007820,007862,007862,001.150.561
08 abr 20247852,007974,007846,007968,007968,00893.220
05 abr 20247822,007874,007759,927874,007874,00520.324
04 abr 20248014,008026,007912,007954,007954,00332.549
04 abr 2024104 Dividendo
03 abr 20248090,008140,008000,008108,008004,00402.076
02 abr 20248230,008288,008090,008132,008027,69560.021
28 mar 20248300,008382,008242,008242,008136,28611.403
27 mar 20248332,008336,008230,008308,008201,43485.467
26 mar 20248158,008368,008156,008336,008229,08495.264
25 mar 20248156,008218,008112,008178,008073,10503.726
22 mar 20248122,008182,008086,008158,008053,36750.095
21 mar 20248172,008176,008054,008092,007988,21600.975
20 mar 20248050,008090,007988,008056,007952,67479.889
19 mar 20248018,008092,008014,008074,007970,44354.834
18 mar 20248108,008110,008028,008028,007925,03376.521
15 mar 20248136,008184,008064,008064,007960,561.558.472
14 mar 20248238,008242,008060,008154,008049,41955.541
13 mar 20248210,008360,008196,008218,008112,59872.695
12 mar 20248240,008406,008238,008406,008298,18564.939
11 mar 20248148,008206,008102,008168,008063,23317.697
08 mar 20248190,008210,008082,008180,008075,08468.255
07 mar 20248298,008310,008124,008154,008049,411.060.448
06 mar 20248372,008394,008296,008324,008217,231.156.676
05 mar 20248282,008378,008206,008366,008258,69402.302
04 mar 20248386,008400,008274,008306,008199,46329.940
01 mar 20248458,008500,008334,508356,008248,82680.655
29 feb 20248568,008594,008258,008380,008272,511.875.232
28 feb 20248680,008710,008554,008554,008444,28646.315
27 feb 20248682,008688,008608,008680,008568,66509.659
26 feb 20248756,008790,008646,008652,008541,02677.246
23 feb 20248652,008764,008582,008752,008639,74539.797
22 feb 20248554,008668,008516,008600,008489,69551.222
21 feb 20248402,008530,008284,008530,008420,59538.897
20 feb 20247772,008418,007772,008334,008227,101.099.620
19 feb 20247740,007934,007728,007910,007808,54367.401
16 feb 20247722,007760,007666,007760,007660,46314.701
15 feb 20247726,007764,007658,007682,007583,46342.913
14 feb 20247574,007654,007548,007640,007542,00451.527
13 feb 20247700,007730,007456,007554,007457,11458.898
12 feb 20247716,007756,007664,007734,007634,80798.249
09 feb 20247668,007734,007630,007674,007575,57375.717
08 feb 20247586,007734,007568,007634,007536,08300.906
07 feb 20247584,007642,007508,007642,007543,98358.212
06 feb 20247568,007628,007542,007570,007472,90272.379
05 feb 20247536,007572,007482,007516,007419,59429.705
02 feb 20247536,007562,007470,007494,007397,88309.297
01 feb 20247462,007560,007448,007474,007378,13419.588
31 ene 20247600,007614,007499,707500,007403,80382.211
30 ene 20247498,007618,007482,007580,007482,77409.323
29 ene 20247482,007520,007436,007456,007360,36313.736
26 ene 20247366,007504,007340,007482,007386,03490.186
25 ene 20247474,007510,007448,007488,007391,95702.469
24 ene 20247448,007490,007392,007446,007350,49409.289
23 ene 20247488,007490,007360,007422,007326,80555.973
22 ene 20247432,007558,007432,007490,007393,93350.910
19 ene 20247384,007474,977282,007422,007326,80634.974
18 ene 20247192,007344,007164,007344,007249,80471.392
17 ene 20247096,007190,007094,007178,007085,93344.195
16 ene 20247180,007244,007150,007176,007083,95794.335
15 ene 20247250,007280,007202,007220,007127,39364.788
12 ene 20247186,007268,007160,007228,007135,29535.914
11 ene 20247164,007286,007150,007150,007058,29510.456
10 ene 20247076,007186,007064,007186,007093,83450.082
09 ene 20247110,007116,007032,007064,006973,39843.484
08 ene 20247008,007103,556990,007090,006999,06410.800
05 ene 20247092,007124,006994,007088,006997,08408.169
04 ene 20247028,007138,007028,007128,007036,57354.447
03 ene 20247110,007134,006990,007016,006926,01460.071
02 ene 20247104,007190,007060,007118,007026,70413.660
29 dic 20237072,007124,007072,007090,006999,06163.629
28 dic 20237102,007142,007068,007092,007001,03340.835
27 dic 20237074,007150,007020,007072,006981,29249.342
22 dic 20237052,007120,007050,007106,007014,85222.394
21 dic 20237084,007162,007000,007100,007008,93322.175
20 dic 20237164,007214,007052,007118,007026,70473.220
19 dic 20237090,007150,007028,007096,007004,98728.929
18 dic 20237068,007118,007014,007072,006981,29888.483
15 dic 20237088,007124,007004,007074,006983,26988.530
14 dic 20236970,007082,006856,007076,006985,24602.784
13 dic 20237016,007072,006898,006898,006809,52724.018
12 dic 20236948,007046,006870,007028,006937,85702.805
11 dic 20236830,006958,006818,006912,006823,34552.626
08 dic 20236590,006838,006580,006830,006742,391.419.281
07 dic 20236398,006590,006370,006590,006505,47545.018
06 dic 20236364,006460,006308,006440,006357,40446.926
05 dic 20236322,006374,006300,006348,006266,58543.601
04 dic 20236250,006366,006160,006332,006250,78626.355
01 dic 20236148,006328,006148,006304,006223,14528.384
30 nov 20236110,006172,006100,006116,006037,55849.464
29 nov 20236118,006148,006092,006116,006037,55198.697
28 nov 20236116,006154,006090,006124,006045,45306.761
27 nov 20236122,006174,006084,006148,006069,14194.228
24 nov 20236132,006182,006106,006150,006071,11209.156
23 nov 20236242,006256,006158,006166,006086,91247.687
22 nov 20236174,006262,006164,006254,006173,78547.377
21 nov 20236094,006162,006058,006162,006082,96508.781
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...