Mercados españoles cerrados en 1 hr 53 mins

InterContinental Hotels Group PLC (IHG.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
4.346,00+71,00 (+1,66%)
A partir del 02:22PM BST. Mercado abierto.
Intervalo de fechas:
26 sept 2021 - 26 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 sept 20224291,004351,004273,004346,004346,00240.865
23 sept 20224327,004332,004224,004275,004275,00906.629
22 sept 20224418,004421,994341,004353,004353,00936.569
21 sept 20224598,004632,004422,004489,004489,00854.621
20 sept 20224642,004697,004594,004645,004645,001.088.501
16 sept 20224716,004769,004645,004670,004670,001.451.845
15 sept 20224910,004936,004843,004899,004899,00666.770
14 sept 20224746,004827,004746,004813,004813,00539.180
13 sept 20224873,004934,004800,004830,004830,00611.980
12 sept 20224808,004887,004798,254869,004869,00714.678
09 sept 20224717,004814,004705,004793,004793,00610.800
08 sept 20224669,004695,004582,004695,004695,00664.890
07 sept 20224601,004651,004523,004618,004618,00651.436
06 sept 20224610,004709,004507,004584,004584,00653.766
05 sept 20224657,004657,004579,004615,004615,00494.762
02 sept 20224611,004700,004564,004700,004700,00704.692
01 sept 20224614,004635,004541,004547,004547,00505.039
01 sept 202237.8 Dividendo
31 ago 20224697,004743,004657,004691,004653,20966.509
30 ago 20224745,004769,004672,004685,004647,252.362.777
26 ago 20224958,004974,004747,154750,004711,72964.356
25 ago 20224999,005020,004947,004966,004925,98340.160
24 ago 20224929,004966,004883,004948,004908,13563.904
23 ago 20224937,004990,004904,664937,004897,22381.638
22 ago 20225032,005034,004940,004966,004925,98287.487
19 ago 20225008,005102,004996,005026,004985,50442.924
18 ago 20225036,005070,005014,005070,005029,151.033.789
17 ago 20225138,005156,005036,005036,004995,42310.894
16 ago 20225300,005300,005078,005106,005064,86361.594
15 ago 20225090,005090,005032,005082,005041,05282.831
12 ago 20224998,005040,004981,005038,004997,40351.118
11 ago 20225078,005096,004995,004995,004954,75892.128
10 ago 20224964,005090,004934,005072,005031,131.080.264
09 ago 20225014,005056,004900,004967,004926,981.126.600
08 ago 20224935,005036,004916,005016,004975,58665.620
05 ago 20224949,004976,004918,004921,004881,35248.277
04 ago 20224911,004976,004900,014947,004907,14334.032
03 ago 20224851,004894,004826,004894,004854,56300.684
02 ago 20224854,004855,004760,004840,004801,00299.421
01 ago 20224905,004905,004826,004871,004831,75168.250
29 jul 20224850,004900,004830,004847,004807,94943.146
28 jul 20224880,004888,004820,004844,004804,97369.670
27 jul 20224752,004939,004737,004887,004847,621.108.591
26 jul 20224769,004810,004731,004735,004696,85868.479
25 jul 20224746,004766,004704,004729,004690,891.739.460
22 jul 20224741,004813,004714,004762,004723,63296.015
21 jul 20224794,004825,004715,004744,004705,77596.474
20 jul 20224797,004811,004724,004787,004748,43287.733
19 jul 20224662,004786,004634,004769,004730,57776.109
18 jul 20224710,004742,004664,004695,004657,17336.588
15 jul 20224559,004687,004531,004672,004634,35451.056
14 jul 20224554,004609,004525,004549,004512,34787.346
13 jul 20224590,004614,004496,004565,004528,221.052.859
12 jul 20224502,004631,004488,004590,004553,01606.938
11 jul 20224443,004530,004413,004525,004488,54588.038
08 jul 20224427,004523,504420,004513,004476,63851.711
07 jul 20224349,004465,004344,004450,004414,14918.706
06 jul 20224350,004414,004331,004337,004302,05837.329
05 jul 20224322,004356,004227,004287,004252,46933.375
04 jul 20224402,004432,004301,004303,004268,33972.574
01 jul 20224313,004381,004276,004358,004322,88646.872
30 jun 20224337,004362,004278,004350,004314,95832.448
29 jun 20224440,004507,004349,004396,004360,58756.929
28 jun 20224521,004602,444505,004524,004487,551.387.574
27 jun 20224430,004496,004392,004453,004417,121.896.790
24 jun 20224188,004405,004181,004404,004368,51458.542
23 jun 20224212,004285,004175,004193,004159,21628.043
22 jun 20224206,004301,004174,004239,004204,84880.997
21 jun 20224364,004364,004294,004308,004273,29776.762
20 jun 20224290,004341,004248,004341,004306,02597.964
17 jun 20224264,004352,004226,004252,004217,74750.842
16 jun 20224430,004431,004231,004238,004203,85874.948
15 jun 20224443,004467,004373,004447,004411,17791.222
14 jun 20224376,004410,004261,004351,004315,941.116.723
13 jun 20224585,004635,354310,004310,004275,27869.807
10 jun 20224910,004910,004680,634681,004643,28618.560
09 jun 20224917,005008,004892,004923,004883,33582.720
08 jun 20224991,005010,004913,004936,004896,231.297.459
07 jun 20224917,004977,004907,004964,004924,00527.870
06 jun 20224950,004993,004909,004970,004929,95895.148
01 jun 20224966,004980,004823,004841,004801,99521.827
31 may 20224956,004996,004925,004932,004892,26779.978
30 may 20224981,005038,004952,004995,004954,75331.002
27 may 20224886,004951,004825,004936,004896,23724.186
26 may 20224767,004898,004744,004871,004831,75753.691
25 may 20224742,004781,004650,004735,004696,851.135.759
24 may 20224764,004814,004675,004690,004652,21898.433
23 may 20224802,004823,004741,004780,004741,48987.549
20 may 20224710,004820,004680,004736,004697,841.221.511
19 may 20224670,004694,004614,004660,004622,45685.250
18 may 20224830,004847,004719,004727,004688,91874.505
17 may 20224823,004873,004803,004830,004791,08736.464
16 may 20224859,004881,004788,004832,004793,06401.122
13 may 20224830,004879,004792,004875,004835,72887.256
12 may 20224816,004921,004769,004800,004761,321.798.607
11 may 20224862,004978,004813,004955,004915,07860.136
10 may 20224815,004882,004745,004792,004753,391.286.127
09 may 20224903,004930,004741,004741,004702,80436.863
06 may 20224893,004997,004818,004922,004882,341.137.972
05 may 20225248,005266,004965,004976,004935,90861.587
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...