Mercados españoles cerrados

Ingles Markets, Incorporated (IMKTA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
68,61+0,21 (+0,31%)
Al cierre: 04:00PM EDT
68,61 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202469,0069,0067,9768,6168,61209.600
27 jun 202468,3468,5467,3168,4068,4098.800
26 jun 202468,9769,1368,1668,4568,4588.000
25 jun 202469,9870,0068,9569,5269,5272.300
24 jun 202469,6071,0769,5070,0170,01210.400
21 jun 202469,3970,1769,0969,4469,44229.800
20 jun 202469,5770,3868,9569,2369,2373.700
18 jun 202469,4769,9069,4069,7369,7389.700
17 jun 202468,1169,5568,0269,5569,55136.000
14 jun 202468,2768,4067,1068,3268,3278.700
13 jun 202468,7169,2067,6868,3168,3189.900
12 jun 202471,2671,5468,7368,7368,7393.400
11 jun 202470,0071,1669,8571,1171,11106.700
10 jun 202470,3270,6169,5670,2270,2276.200
07 jun 202470,3171,0370,0170,1270,1263.800
06 jun 202469,9971,4269,8870,7070,7075.100
05 jun 202471,1971,1969,9970,3670,3660.100
04 jun 202471,6371,7470,4271,2771,2796.400
03 jun 202472,9373,3371,9572,3372,3394.800
31 may 202471,4773,2171,4773,1473,1487.100
30 may 202471,5572,8471,3871,4771,4755.300
29 may 202471,8672,2871,4071,5571,5575.700
28 may 202473,2673,3072,1272,3472,3468.900
24 may 202473,6473,6472,5572,8072,8049.300
23 may 202474,0774,1572,7573,3573,3564.000
22 may 202473,5274,3973,5274,1374,1360.100
21 may 202473,2073,9673,2073,8473,8469.700
20 may 202475,6175,7073,0473,4873,4878.500
17 may 202477,2077,2075,5175,9275,9260.700
16 may 202474,5677,3074,5177,3077,30117.200
15 may 202475,1275,4074,0674,2474,2471.100
14 may 202474,4875,3873,6975,2175,2199.700
13 may 202473,0574,3972,7173,7573,7596.000
10 may 202470,9872,7570,4772,6672,66112.900
09 may 202471,9372,5069,6270,9770,97188.300
08 may 202471,9072,6071,4972,4872,4884.700
07 may 202472,0973,0072,0372,1772,1752.900
06 may 202472,1072,5371,9772,1772,1756.700
03 may 202472,7773,1772,1572,3072,3080.600
02 may 202471,9972,9971,9972,7072,7048.600
01 may 202472,0372,5571,7971,9771,9752.000
30 abr 202472,8272,8271,7071,7571,7596.000
29 abr 202472,9073,6172,6673,2873,2865.100
26 abr 202472,4773,1972,1772,7172,7150.600
25 abr 202473,0273,2172,2672,8672,8652.300
24 abr 202473,0173,8172,7073,2273,2266.900
23 abr 202474,2476,5073,1073,1073,1059.900
22 abr 202475,0076,0473,0474,2874,28135.200
19 abr 202473,3275,3873,3275,3475,3462.800
18 abr 202472,9973,5272,9973,3673,3676.300
17 abr 202473,3173,9772,8073,1073,1068.700
16 abr 202473,3573,6772,7273,2773,2772.900
15 abr 202473,2573,9473,0073,3473,34111.000
12 abr 202474,2074,2072,9473,0173,0164.800
11 abr 202474,0374,4173,2274,2274,2274.100
10 abr 202473,9874,1172,7774,0374,0385.500
10 abr 20240.165 Dividendo
09 abr 202474,0174,9073,7874,1674,0083.600
08 abr 202475,2875,5073,6074,0173,8596.400
05 abr 202475,7275,7274,5475,4275,2556.100
04 abr 202475,4975,9775,0975,7375,5677.600
03 abr 202475,4475,4474,6575,0174,8467.700
02 abr 202475,9876,0574,5875,3775,2081.600
01 abr 202476,6876,9775,6175,8275,6590.800
28 mar 202475,4076,9375,1876,6876,51143.300
27 mar 202475,4076,0574,9575,4475,2780.800
26 mar 202475,7976,1275,0075,5075,3373.700
25 mar 202475,2376,0174,9975,9175,7465.800
22 mar 202476,2976,6474,9175,5275,35122.300
21 mar 202475,3576,4675,1976,4676,29103.200
20 mar 202474,1575,5273,8475,2875,1190.700
19 mar 202474,3275,2474,2374,2374,0665.500
18 mar 202474,2675,4474,0774,3274,1577.700
15 mar 202473,5976,7373,0074,7074,53197.500
14 mar 202474,6974,6973,4973,8473,6872.500
13 mar 202474,3075,1974,2874,8474,6791.400
12 mar 202475,0275,1474,2374,3074,1378.600
11 mar 202475,4975,8374,8675,3475,1762.300
08 mar 202476,2176,6775,5675,8475,6768.500
07 mar 202476,9777,7576,2876,4176,2469.200
06 mar 202476,3577,3976,2876,5276,3569.000
05 mar 202476,7578,0076,2576,3576,1860.400
04 mar 202476,9178,4176,4276,7176,5496.400
01 mar 202476,8777,3675,6676,2776,10115.300
29 feb 202476,5577,3276,1577,0176,8494.600
28 feb 202476,5777,0075,8275,8775,7068.100
27 feb 202476,5977,2676,3776,9976,8273.000
26 feb 202476,8877,2576,2576,2676,0968.000
23 feb 202476,3577,2676,3577,1376,9667.700
22 feb 202476,1876,6674,6876,4076,23106.500
21 feb 202476,2276,8775,9176,6476,4756.400
20 feb 202475,6877,3775,6876,2276,0580.500
16 feb 202476,8277,4376,1676,2876,1159.600
15 feb 202476,0177,4475,9876,9876,8196.800
14 feb 202475,9876,2875,1076,2176,04104.700
13 feb 202477,1477,6574,7975,7275,55139.700
12 feb 202478,5078,8377,2477,5077,33121.100
09 feb 202481,4181,5277,9678,3878,21137.700
08 feb 202481,1682,7681,0881,8381,6565.300
07 feb 202482,1682,4981,7682,1181,9347.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...