Mercados españoles abiertos en 1 hr 3 mins

InterContinental Hotels Group PLC (IHG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
105,67+0,61 (+0,58%)
Al cierre: 04:00PM EDT
105,67 +0,04 (+0,04%)
Después del cierre: 04:00PM EDT
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 2024105,79105,90105,14105,67105,67113.800
26 jun 2024106,07106,07104,88105,06105,06165.800
25 jun 2024106,10107,07105,99106,46106,46178.700
24 jun 2024105,64107,55105,28106,10106,10564.300
21 jun 2024104,15105,20103,94105,08105,08116.300
20 jun 2024105,06105,64104,76105,57105,5790.900
18 jun 2024105,55105,67104,61105,15105,15132.200
17 jun 2024103,09104,42102,93104,39104,39113.700
14 jun 2024104,86105,26103,11104,28104,28145.700
13 jun 2024105,00105,59104,31105,57105,57166.800
12 jun 2024104,01105,49103,00104,72104,72161.300
11 jun 2024101,74102,21101,19101,78101,78102.300
10 jun 2024101,05102,11100,95101,76101,7663.300
07 jun 2024101,04101,53100,95101,40101,40135.200
06 jun 2024102,46102,81101,79102,26102,2690.500
05 jun 2024102,95103,09102,18102,79102,79123.300
04 jun 2024101,57102,41101,52101,87101,87147.900
03 jun 2024101,82103,04100,93101,60101,60201.500
31 may 2024100,31101,5599,87101,55101,55167.700
30 may 202499,5499,7899,0199,2099,20195.800
29 may 202499,2299,3397,5597,9697,96197.100
28 may 2024101,18101,25100,04100,48100,48150.700
24 may 2024100,71102,30100,35102,22102,22202.400
23 may 2024101,66101,8599,1299,1299,12225.100
22 may 2024100,20101,58100,08100,64100,64228.000
21 may 2024100,88100,9199,66100,28100,28134.500
20 may 2024100,42101,93100,42100,94100,94381.300
17 may 202499,71100,4699,52100,45100,45136.800
16 may 202499,5499,9399,2999,6099,60132.900
15 may 202499,4799,8699,2099,6399,6387.500
14 may 202499,98100,1499,2899,4899,48109.000
13 may 2024100,49100,6799,97100,04100,04170.300
10 may 2024100,59100,8699,5499,9499,94137.900
09 may 202498,4399,3797,8899,1299,12263.900
08 may 202499,1599,9698,9799,9199,91204.600
07 may 2024100,15100,1599,49100,11100,11435.300
06 may 202498,4999,5898,2999,5499,54252.200
03 may 202497,4198,0496,7598,0198,01177.100
02 may 202498,8999,3497,6299,3499,34122.000
01 may 202499,3099,9898,3998,8598,85179.900
30 abr 202499,95100,0598,3298,3598,35113.600
29 abr 2024100,66100,7299,76100,15100,1579.400
26 abr 2024101,12102,03100,87100,93100,9381.900
25 abr 2024100,08101,2299,54100,71100,71133.100
24 abr 2024101,77102,23101,16101,62101,62189.200
23 abr 2024100,22100,5899,99100,13100,13145.000
22 abr 202498,2599,0697,8798,2798,27189.400
19 abr 202498,0998,4497,0797,3997,39100.700
18 abr 202497,8698,7797,5798,0298,0296.900
17 abr 202499,6499,6497,5197,7797,77379.100
16 abr 202498,3498,3497,1197,8397,83115.500
15 abr 2024100,09100,3897,9298,1798,17153.800
12 abr 202499,67100,0798,0798,2598,25133.800
11 abr 202499,54101,1499,27100,63100,63136.900
10 abr 2024100,20100,95100,01100,88100,88213.100
09 abr 2024101,90102,09100,44101,25101,2596.300
08 abr 2024101,69102,34101,62102,27102,27237.300
05 abr 202499,81100,9699,66100,59100,59218.700
04 abr 2024102,25102,52100,14100,19100,19333.300
04 abr 20241.04 Dividendo
03 abr 2024102,88104,09102,88103,57102,53266.700
02 abr 2024103,24104,52103,07103,60102,56364.500
01 abr 2024105,85105,88104,77104,94103,89144.600
28 mar 2024106,65106,76105,56105,66104,60155.900
27 mar 2024106,42106,62105,57106,62105,55120.300
26 mar 2024106,16107,21106,09106,66105,59140.400
25 mar 2024104,91105,47104,52104,73103,68121.200
22 mar 2024104,05104,72103,94104,61103,56116.600
21 mar 2024104,85105,09103,64104,04103,00166.200
20 mar 2024104,11105,29104,01105,29104,23146.600
19 mar 2024104,24104,70104,04104,49103,44123.000
18 mar 2024104,59104,85103,73104,24103,19222.000
15 mar 2024105,22105,41103,94104,65103,60298.800
14 mar 2024104,84105,85104,59105,60104,54185.800
13 mar 2024106,75106,87106,02106,57105,50163.000
12 mar 2024107,37108,90107,14108,42107,33192.000
11 mar 2024106,32106,32105,29106,14105,0776.700
08 mar 2024105,54106,98105,54105,92104,8675.900
07 mar 2024105,82106,11105,12105,91104,85119.300
06 mar 2024107,09107,75106,65106,88105,81145.000
05 mar 2024106,74107,65106,44106,98105,9184.600
04 mar 2024106,30106,79106,00106,18105,11126.000
01 mar 2024106,62107,22105,93106,68105,61137.400
29 feb 2024106,05107,20105,90107,16106,08193.900
28 feb 2024109,48109,98108,73109,51108,41156.200
27 feb 2024110,26110,75110,11110,74109,6390.000
26 feb 2024110,92110,94109,92110,63109,52144.400
23 feb 2024110,94112,08110,87111,69110,57365.500
22 feb 2024109,26110,45108,89110,13109,02380.700
21 feb 2024106,13108,73106,13108,67107,58310.100
20 feb 2024105,51106,89105,04106,08105,01568.900
16 feb 202497,2898,2096,8097,7696,78145.200
15 feb 202496,9597,6896,6097,5796,5983.400
14 feb 202495,9896,7095,3296,6595,68155.700
13 feb 202494,8495,7394,5095,3894,42216.200
12 feb 202497,9398,4097,8398,0197,0381.000
09 feb 202497,7698,0196,8797,9997,01117.600
08 feb 202497,8297,9596,7497,5596,57144.600
07 feb 202495,8397,1295,8196,3095,33266.700
06 feb 202496,0397,1795,4096,7895,81334.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...