Mercados españoles cerrados

IHS Markit Ltd. (INFO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
122,45-3,41 (-2,71%)
A partir del 11:31AM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 oct 2021125,84125,84121,71122,45122,45421.004
19 oct 2021124,75126,30124,53125,86125,862.332.800
18 oct 2021122,30124,29122,29124,18124,181.588.700
15 oct 2021122,78123,73122,43122,90122,901.243.900
14 oct 2021120,63123,33120,42122,36122,361.751.800
13 oct 2021119,76119,99117,53119,31119,312.122.300
12 oct 2021118,95120,53117,95119,27119,272.657.600
11 oct 2021118,57120,12118,12118,30118,30599.400
08 oct 2021119,40119,63117,92119,14119,142.351.600
07 oct 2021119,35120,80119,18119,77119,771.423.300
06 oct 2021115,92118,35115,75118,13118,132.262.500
05 oct 2021114,92118,45114,89117,33117,331.659.000
04 oct 2021117,73118,50114,32114,50114,503.020.600
01 oct 2021117,36118,57116,12117,92117,921.419.300
30 sept 2021117,91118,88116,62116,62116,621.717.500
29 sept 2021117,21117,95116,12117,03117,032.141.100
28 sept 2021121,30121,34114,63116,47116,473.406.100
27 sept 2021124,02124,32121,66122,66122,661.253.500
24 sept 2021123,53124,85123,32124,57124,571.096.900
23 sept 2021123,01125,23122,95124,20124,202.790.100
22 sept 2021122,51122,96120,95122,37122,372.824.000
21 sept 2021122,00122,38120,99121,81121,811.871.100
20 sept 2021120,22121,34119,38121,25121,251.817.100
17 sept 2021123,26123,42121,18121,73121,735.880.600
16 sept 2021123,37124,13122,87123,78123,782.234.600
15 sept 2021123,50123,84122,43123,39123,391.874.000
14 sept 2021123,50124,63123,04123,39123,391.922.900
13 sept 2021121,79124,00119,57123,11123,114.009.900
10 sept 2021121,38122,24120,13120,82120,822.457.600
09 sept 2021120,98122,03119,56119,85119,852.501.900
08 sept 2021120,35121,62120,06120,61120,612.918.800
07 sept 2021122,11122,64120,10120,14120,142.085.000
03 sept 2021121,66123,20121,66122,24122,241.431.400
02 sept 2021122,63123,62121,40121,86121,862.249.600
01 sept 2021121,03122,82120,60122,24122,241.907.200
31 ago 2021120,67121,51120,41120,60120,601.525.500
30 ago 2021119,45121,48119,44120,83120,831.682.200
27 ago 2021119,73120,20118,81119,33119,331.081.500
26 ago 2021118,87119,46118,10119,06119,061.541.900
25 ago 2021118,62119,23118,09119,00119,00958.500
24 ago 2021119,34119,79118,89119,01119,011.368.200
23 ago 2021118,32119,76118,32119,21119,212.296.500
20 ago 2021116,90118,55116,61118,10118,101.485.500
19 ago 2021114,72117,32113,78117,19117,192.215.100
18 ago 2021119,39119,84115,49115,57115,572.038.900
17 ago 2021120,11120,36119,12119,88119,881.729.900
16 ago 2021119,25120,42118,70120,32120,321.822.100
13 ago 2021118,77120,03118,58119,54119,541.098.100
12 ago 2021117,65118,72117,40118,68118,68755.900
11 ago 2021118,13118,75117,28117,87117,871.210.500
10 ago 2021118,30118,63117,71118,02118,021.593.800
09 ago 2021119,89119,89117,61117,92117,922.825.800
06 ago 2021119,39119,79118,60119,61119,612.369.100
05 ago 2021118,50120,64118,00119,42119,422.778.600
04 ago 2021117,53118,77116,15117,93117,934.318.700
03 ago 2021118,17118,54116,90117,90117,902.366.200
02 ago 2021117,07119,07117,02117,98117,983.393.700
30 jul 2021114,80117,39114,80116,84116,844.150.200
29 jul 2021113,46116,54113,22115,33115,333.183.800
29 jul 20210.2 Dividendo
28 jul 2021113,30114,20111,66112,32112,122.834.700
27 jul 2021113,70114,36111,92113,28113,082.945.500
26 jul 2021115,03115,43112,53113,94113,741.560.200
23 jul 2021115,92116,58115,21115,44115,232.034.500
22 jul 2021115,34115,89114,79115,55115,341.822.200
21 jul 2021115,05116,09114,99115,15114,941.747.200
20 jul 2021113,04115,73112,91114,87114,671.642.200
19 jul 2021113,21114,25112,04112,89112,693.249.900
16 jul 2021113,43114,40113,33114,06113,861.416.400
15 jul 2021112,16113,53112,11113,32113,122.858.600
14 jul 2021111,84112,65111,31112,30112,101.894.200
13 jul 2021112,56112,60111,36111,66111,463.443.100
12 jul 2021113,38114,02111,79112,46112,263.430.800
09 jul 2021114,90114,90112,33113,52113,322.004.700
08 jul 2021114,19114,95113,73114,10113,902.497.900
07 jul 2021114,32115,48113,86115,33115,121.173.700
06 jul 2021113,78114,43112,58114,11113,913.570.900
02 jul 2021113,54114,00113,04113,72113,521.447.300
01 jul 2021113,24113,73112,85113,23113,031.613.600
30 jun 2021112,68113,02112,29112,66112,462.774.600
29 jun 2021110,90113,15110,33112,70112,504.075.600
28 jun 2021113,81114,08112,79112,96112,761.580.700
25 jun 2021113,28113,98112,34113,31113,118.013.500
24 jun 2021111,59113,76111,41113,37113,172.182.500
23 jun 2021111,15111,78110,44110,47110,272.110.100
22 jun 2021110,14111,82109,95111,71111,511.929.000
21 jun 2021108,82110,51107,72110,26110,062.468.400
18 jun 2021109,42110,39107,76108,19108,002.718.700
17 jun 2021108,48110,96108,48110,78110,582.277.000
16 jun 2021109,66110,51108,17108,52108,332.427.900
15 jun 2021110,27110,53109,42109,53109,332.681.200
14 jun 2021108,21109,85108,01109,85109,652.285.400
11 jun 2021107,67108,92107,58108,81108,621.827.600
10 jun 2021106,83107,49106,18107,29107,101.662.100
09 jun 2021107,00107,36106,71106,74106,551.072.700
08 jun 2021106,11106,75105,33106,53106,342.446.500
07 jun 2021107,01107,09105,68105,88105,691.390.600
04 jun 2021106,15107,27105,82106,90106,711.914.600
03 jun 2021104,74106,14104,17105,62105,432.609.300
02 jun 2021104,01105,83103,82105,46105,272.305.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...