Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.712,39 +880,13 (+1,50%)
IHS Holding Limited (IHS)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 3,4400 | 3,5400 | 3,4400 | 3,5300 | 3,5300 | 156.900 |
| 25 abr 2024 | 3,4100 | 3,4450 | 3,3700 | 3,4400 | 3,4400 | 177.400 |
| 24 abr 2024 | 3,4000 | 3,4600 | 3,3450 | 3,4500 | 3,4500 | 218.300 |
| 23 abr 2024 | 3,3300 | 3,4300 | 3,3150 | 3,4100 | 3,4100 | 138.700 |
| 22 abr 2024 | 3,3500 | 3,4450 | 3,3100 | 3,3500 | 3,3500 | 219.400 |
| 19 abr 2024 | 3,2000 | 3,3400 | 3,2000 | 3,3200 | 3,3200 | 196.800 |
| 18 abr 2024 | 3,1200 | 3,2800 | 3,0600 | 3,2600 | 3,2600 | 170.800 |
| 17 abr 2024 | 3,1600 | 3,2150 | 3,0550 | 3,1100 | 3,1100 | 236.500 |
| 16 abr 2024 | 3,2000 | 3,2250 | 3,1000 | 3,1600 | 3,1600 | 301.500 |
| 15 abr 2024 | 3,3800 | 3,4200 | 3,1700 | 3,2400 | 3,2400 | 317.500 |
| 12 abr 2024 | 3,5300 | 3,5600 | 3,3500 | 3,3500 | 3,3500 | 359.900 |
| 11 abr 2024 | 3,4800 | 3,5300 | 3,4300 | 3,5300 | 3,5300 | 211.500 |
| 10 abr 2024 | 3,4800 | 3,5200 | 3,3900 | 3,4700 | 3,4700 | 290.800 |
| 09 abr 2024 | 3,4300 | 3,6450 | 3,3900 | 3,5600 | 3,5600 | 428.700 |
| 08 abr 2024 | 3,5700 | 3,6700 | 3,4300 | 3,4300 | 3,4300 | 421.900 |
| 05 abr 2024 | 3,6400 | 3,8300 | 3,5400 | 3,5400 | 3,5400 | 432.100 |
| 04 abr 2024 | 3,6800 | 3,7600 | 3,5700 | 3,6600 | 3,6600 | 580.400 |
| 03 abr 2024 | 3,6000 | 3,6900 | 3,5550 | 3,6700 | 3,6700 | 218.700 |
| 02 abr 2024 | 3,4300 | 3,6500 | 3,3800 | 3,6200 | 3,6200 | 311.900 |
| 01 abr 2024 | 3,5600 | 3,6300 | 3,3900 | 3,4500 | 3,4500 | 348.600 |
| 28 mar 2024 | 3,8700 | 3,8900 | 3,5300 | 3,5300 | 3,5300 | 652.900 |
| 27 mar 2024 | 3,8300 | 3,9300 | 3,6750 | 3,8500 | 3,8500 | 869.100 |
| 26 mar 2024 | 3,4900 | 3,8800 | 3,4800 | 3,8400 | 3,8400 | 1.111.500 |
| 25 mar 2024 | 3,3300 | 3,4800 | 3,2950 | 3,4800 | 3,4800 | 426.300 |
| 22 mar 2024 | 3,4100 | 3,4300 | 3,3100 | 3,3100 | 3,3100 | 343.400 |
| 21 mar 2024 | 3,5200 | 3,5200 | 3,2200 | 3,3900 | 3,3900 | 686.900 |
| 20 mar 2024 | 3,5500 | 3,5500 | 3,1900 | 3,5000 | 3,5000 | 1.260.500 |
| 19 mar 2024 | 3,2000 | 3,5100 | 3,1750 | 3,4900 | 3,4900 | 674.100 |
| 18 mar 2024 | 3,0400 | 3,2900 | 2,9900 | 3,2200 | 3,2200 | 827.800 |
| 15 mar 2024 | 3,0000 | 3,0900 | 2,9650 | 3,0400 | 3,0400 | 755.300 |
| 14 mar 2024 | 2,8400 | 3,1500 | 2,7700 | 3,0100 | 3,0100 | 1.021.900 |
| 13 mar 2024 | 2,5100 | 2,8900 | 2,4600 | 2,8400 | 2,8400 | 1.153.300 |
| 12 mar 2024 | 2,4900 | 2,6300 | 2,1800 | 2,5200 | 2,5200 | 1.134.500 |
| 11 mar 2024 | 2,4100 | 2,5200 | 2,3200 | 2,5100 | 2,5100 | 1.063.900 |
| 08 mar 2024 | 2,3800 | 2,4300 | 2,3800 | 2,4000 | 2,4000 | 214.000 |
| 07 mar 2024 | 2,4400 | 2,5000 | 2,3500 | 2,3800 | 2,3800 | 430.500 |
| 06 mar 2024 | 2,4800 | 2,4800 | 2,3800 | 2,4400 | 2,4400 | 377.700 |
| 05 mar 2024 | 2,5100 | 2,5500 | 2,4000 | 2,4500 | 2,4500 | 413.200 |
| 04 mar 2024 | 2,7900 | 2,7900 | 2,4500 | 2,5000 | 2,5000 | 880.700 |
| 01 mar 2024 | 2,8100 | 2,8500 | 2,7400 | 2,7900 | 2,7900 | 523.800 |
| 29 feb 2024 | 2,8500 | 2,9450 | 2,8100 | 2,8100 | 2,8100 | 511.600 |
| 28 feb 2024 | 2,7600 | 2,8500 | 2,7350 | 2,8200 | 2,8200 | 290.900 |
| 27 feb 2024 | 2,7100 | 2,8200 | 2,6400 | 2,8000 | 2,8000 | 331.500 |
| 26 feb 2024 | 2,6000 | 2,6800 | 2,5300 | 2,6600 | 2,6600 | 326.200 |
| 23 feb 2024 | 2,6200 | 2,6700 | 2,5350 | 2,6300 | 2,6300 | 339.700 |
| 22 feb 2024 | 2,8000 | 2,8100 | 2,6300 | 2,6500 | 2,6500 | 577.400 |
| 21 feb 2024 | 2,8900 | 2,9300 | 2,7100 | 2,7800 | 2,7800 | 804.200 |
| 20 feb 2024 | 3,0900 | 3,0900 | 2,9100 | 2,9200 | 2,9200 | 555.400 |
| 16 feb 2024 | 3,0700 | 3,2100 | 2,9200 | 3,1500 | 3,1500 | 412.900 |
| 15 feb 2024 | 3,2200 | 3,2400 | 3,0500 | 3,0700 | 3,0700 | 345.900 |
| 14 feb 2024 | 3,1800 | 3,2400 | 3,1250 | 3,2000 | 3,2000 | 253.900 |
| 13 feb 2024 | 3,3500 | 3,4490 | 3,1150 | 3,1500 | 3,1500 | 421.300 |
| 12 feb 2024 | 3,3500 | 3,5700 | 3,3300 | 3,3900 | 3,3900 | 541.600 |
| 09 feb 2024 | 3,1800 | 3,4500 | 3,1370 | 3,3500 | 3,3500 | 917.600 |
| 08 feb 2024 | 3,0400 | 3,1500 | 2,8950 | 3,1300 | 3,1300 | 780.000 |
| 07 feb 2024 | 3,0000 | 3,6200 | 2,9800 | 3,0900 | 3,0900 | 1.670.400 |
| 06 feb 2024 | 2,6000 | 2,9350 | 2,4600 | 2,8900 | 2,8900 | 1.865.700 |
| 05 feb 2024 | 3,0100 | 3,1000 | 2,4900 | 2,6100 | 2,6100 | 1.745.900 |
| 02 feb 2024 | 3,2500 | 3,2800 | 3,0120 | 3,0800 | 3,0800 | 1.011.000 |
| 01 feb 2024 | 3,9900 | 4,0000 | 3,1600 | 3,1900 | 3,1900 | 2.142.800 |
| 31 ene 2024 | 4,0000 | 4,0700 | 3,9100 | 3,9800 | 3,9800 | 815.000 |
| 30 ene 2024 | 4,1000 | 4,1000 | 3,9750 | 4,0200 | 4,0200 | 637.300 |
| 29 ene 2024 | 4,0900 | 4,1900 | 3,9700 | 4,1900 | 4,1900 | 788.600 |
| 26 ene 2024 | 4,1000 | 4,1600 | 4,0450 | 4,0600 | 4,0600 | 309.700 |
| 25 ene 2024 | 4,0700 | 4,1300 | 3,9700 | 4,0500 | 4,0500 | 187.300 |
| 24 ene 2024 | 4,1500 | 4,1700 | 3,9150 | 4,0700 | 4,0700 | 734.700 |
| 23 ene 2024 | 4,2000 | 4,2400 | 4,1100 | 4,1500 | 4,1500 | 290.700 |
| 22 ene 2024 | 4,1900 | 4,2700 | 4,1350 | 4,1600 | 4,1600 | 286.600 |
| 19 ene 2024 | 4,1900 | 4,1950 | 4,0150 | 4,1800 | 4,1800 | 167.300 |
| 18 ene 2024 | 4,2000 | 4,2300 | 4,0900 | 4,1900 | 4,1900 | 373.900 |
| 17 ene 2024 | 4,3400 | 4,4160 | 4,1800 | 4,1800 | 4,1800 | 466.900 |
| 16 ene 2024 | 4,1500 | 4,3800 | 4,1300 | 4,3800 | 4,3800 | 578.400 |
| 12 ene 2024 | 4,1500 | 4,1750 | 4,0650 | 4,1200 | 4,1200 | 234.100 |
| 11 ene 2024 | 4,2200 | 4,2200 | 4,1050 | 4,1700 | 4,1700 | 177.100 |
| 10 ene 2024 | 4,2500 | 4,2500 | 4,1000 | 4,2100 | 4,2100 | 257.300 |
| 09 ene 2024 | 4,2200 | 4,3700 | 4,2000 | 4,2100 | 4,2100 | 268.100 |
| 08 ene 2024 | 4,4700 | 4,4900 | 4,2000 | 4,3100 | 4,3100 | 365.100 |
| 05 ene 2024 | 4,3800 | 4,4700 | 4,3100 | 4,3900 | 4,3900 | 369.500 |
| 04 ene 2024 | 4,4500 | 4,5200 | 4,3500 | 4,5000 | 4,5000 | 331.500 |
| 03 ene 2024 | 4,3600 | 4,4850 | 4,2800 | 4,4600 | 4,4600 | 284.400 |
| 02 ene 2024 | 4,5300 | 4,5600 | 4,4000 | 4,4200 | 4,4200 | 263.500 |
| 29 dic 2023 | 4,5400 | 4,6400 | 4,4800 | 4,6000 | 4,6000 | 251.000 |
| 28 dic 2023 | 4,6900 | 4,7850 | 4,4950 | 4,5900 | 4,5900 | 416.800 |
| 27 dic 2023 | 4,5500 | 4,7600 | 4,4300 | 4,7000 | 4,7000 | 531.000 |
| 26 dic 2023 | 4,2600 | 4,5100 | 4,2250 | 4,5000 | 4,5000 | 458.200 |
| 22 dic 2023 | 4,3000 | 4,4400 | 4,2600 | 4,3000 | 4,3000 | 675.300 |
| 21 dic 2023 | 4,2100 | 4,2900 | 4,1200 | 4,2600 | 4,2600 | 438.400 |
| 20 dic 2023 | 4,2300 | 4,3500 | 4,2000 | 4,2100 | 4,2100 | 468.100 |
| 19 dic 2023 | 4,2600 | 4,3200 | 4,1800 | 4,2800 | 4,2800 | 462.700 |
| 18 dic 2023 | 4,2000 | 4,3700 | 4,1460 | 4,2400 | 4,2400 | 905.900 |
| 15 dic 2023 | 4,4000 | 4,4700 | 4,1800 | 4,1800 | 4,1800 | 1.163.900 |
| 14 dic 2023 | 4,4300 | 4,6400 | 4,3350 | 4,3800 | 4,3800 | 1.186.700 |
| 13 dic 2023 | 4,2000 | 4,4400 | 4,1450 | 4,4300 | 4,4300 | 739.700 |
| 12 dic 2023 | 4,2300 | 4,2700 | 4,1400 | 4,2100 | 4,2100 | 372.100 |
| 11 dic 2023 | 4,2500 | 4,3200 | 4,1850 | 4,2300 | 4,2300 | 276.500 |
| 08 dic 2023 | 4,3300 | 4,3300 | 4,2100 | 4,2900 | 4,2900 | 345.600 |
| 07 dic 2023 | 4,4500 | 4,4600 | 4,2700 | 4,3000 | 4,3000 | 465.500 |
| 06 dic 2023 | 4,5700 | 4,6200 | 4,4600 | 4,4700 | 4,4700 | 223.700 |
| 05 dic 2023 | 4,7100 | 4,7900 | 4,5600 | 4,5800 | 4,5800 | 259.200 |
| 04 dic 2023 | 4,7700 | 4,8650 | 4,6900 | 4,7000 | 4,7000 | 277.600 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.