Mercados españoles cerrados

Ingredion Incorporated (INGR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
113,29-1,19 (-1,04%)
Al cierre: 04:00PM EDT
113,29 0,00 (0,00%)
Después del cierre: 05:59PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024114,21114,74113,20113,29113,29296.600
25 abr 2024115,30115,41114,16114,48114,48201.900
24 abr 2024113,78115,29113,78115,10115,10194.500
23 abr 2024114,02114,95113,54114,33114,33180.100
22 abr 2024114,00114,87113,31114,31114,31223.700
19 abr 2024112,36113,82112,20113,62113,62360.100
18 abr 2024112,00112,69111,49112,33112,33249.400
17 abr 2024112,17112,52110,63111,29111,29388.400
16 abr 2024110,25111,58109,51111,52111,52755.600
15 abr 2024110,42111,02109,69110,13110,13285.300
12 abr 2024111,40111,81109,90110,15110,15316.500
11 abr 2024113,45113,70111,66111,89111,89273.600
10 abr 2024113,30113,41112,23112,88112,88455.600
09 abr 2024113,38113,54112,70113,13113,13371.500
08 abr 2024114,08114,47113,16113,27113,27391.800
05 abr 2024114,85115,23114,19114,36114,36267.000
04 abr 2024114,87116,04114,22115,03115,03307.000
03 abr 2024116,19116,50114,29114,41114,41366.200
02 abr 2024117,15117,15115,97116,39116,39322.400
01 abr 2024116,87118,04116,42117,23117,23337.500
28 mar 2024117,28117,92116,80116,85116,85340.600
28 mar 20240.78 Dividendo
27 mar 2024118,10118,63117,62118,10117,32367.600
26 mar 2024117,90118,36117,03117,54116,76301.100
25 mar 2024117,22118,22117,15117,40116,62360.600
22 mar 2024116,18117,21115,81117,13116,36309.700
21 mar 2024116,84116,84115,76116,08115,31334.400
20 mar 2024117,09117,22115,24116,57115,80404.800
19 mar 2024115,39117,29115,39117,12116,35341.800
18 mar 2024114,45116,55114,34115,37114,61358.300
15 mar 2024114,89116,48114,15114,75113,991.765.100
14 mar 2024116,88117,00114,81115,41114,65386.900
13 mar 2024118,20118,83116,64117,00116,23532.000
12 mar 2024117,93117,94116,05117,93117,15392.200
11 mar 2024117,16118,36117,16117,62116,84426.500
08 mar 2024116,27117,67116,27117,47116,69343.400
07 mar 2024116,75117,66116,10116,29115,52459.800
06 mar 2024117,24117,55116,11116,33115,56457.500
05 mar 2024117,42118,34116,56116,71115,94325.000
04 mar 2024117,40118,06116,74117,35116,57387.900
01 mar 2024117,91118,04116,61117,13116,36329.500
29 feb 2024117,00118,15116,62117,63116,85585.900
28 feb 2024115,20116,64114,58116,34115,57350.900
27 feb 2024114,50115,92114,47115,16114,40379.000
26 feb 2024115,20115,59114,57114,62113,86254.100
23 feb 2024114,81115,94114,47114,97114,21315.600
22 feb 2024114,87114,87113,71114,71113,95557.000
21 feb 2024115,91116,32114,44115,20114,44318.400
20 feb 2024114,06116,05113,84115,86115,09453.300
16 feb 2024114,79114,88113,69114,17113,42309.700
15 feb 2024113,09114,93112,05114,91114,15476.400
14 feb 2024108,78110,85108,40110,79110,06519.800
13 feb 2024108,35108,71107,91108,38107,66391.200
12 feb 2024108,06109,74107,77109,07108,35420.400
09 feb 2024109,00109,28108,00108,16107,45305.900
08 feb 2024111,15111,42109,41109,46108,74378.000
07 feb 2024109,75111,93109,60110,68109,95654.700
06 feb 2024109,29112,76107,40109,71108,991.031.900
05 feb 2024110,58111,26110,03110,59109,86521.400
02 feb 2024111,33111,79110,34111,22110,49391.500
01 feb 2024108,52111,10108,22111,08110,35481.300
31 ene 2024109,05109,15107,45107,57106,86266.000
30 ene 2024108,33109,43108,12109,26108,54325.500
29 ene 2024109,69109,69108,07108,18107,47368.900
26 ene 2024108,89109,49107,85109,27108,55392.200
25 ene 2024107,91108,43107,37108,43107,71448.200
24 ene 2024109,04109,11107,20107,32106,61476.500
23 ene 2024109,97110,32108,96109,11108,39437.900
22 ene 2024109,29110,21108,75109,45108,73312.600
19 ene 2024110,40110,40108,61109,89109,16214.600
18 ene 2024110,00110,70109,40110,08109,35274.600
17 ene 2024109,20110,55109,20110,10109,37286.800
16 ene 2024109,79109,84108,87109,52108,80279.500
12 ene 2024110,00110,39109,23109,86109,13268.600
11 ene 2024107,48109,29107,27109,23108,51373.700
10 ene 2024107,52108,93107,27107,59106,88383.500
09 ene 2024106,67107,42106,03107,16106,45270.400
08 ene 2024106,67107,16106,41106,90106,19223.300
05 ene 2024106,44107,54106,14106,46105,76464.700
04 ene 2024108,44108,62106,79106,86106,15323.200
03 ene 2024109,11109,26107,73108,01107,30358.000
02 ene 2024108,06109,94108,06109,69108,97285.000
29 dic 2023108,10109,08108,05108,53107,81252.500
29 dic 20230.78 Dividendo
28 dic 2023108,30109,28108,30108,85107,36175.100
27 dic 2023108,89109,00108,22108,75107,26188.000
26 dic 2023108,56109,73108,32109,19107,69148.900
22 dic 2023108,47109,39107,88108,53107,04256.200
21 dic 2023107,32107,82106,58107,77106,29258.300
20 dic 2023106,84108,02106,45106,62105,16340.600
19 dic 2023107,19108,20107,19107,44105,97245.600
18 dic 2023106,71107,55105,78106,84105,37254.000
15 dic 2023107,78108,00106,36106,46105,00916.500
14 dic 2023109,32110,25108,11108,41106,92562.700
13 dic 2023106,73109,31106,59109,15107,65428.400
12 dic 2023106,87107,31105,74106,95105,48226.500
11 dic 2023106,16107,14106,14106,75105,29215.500
08 dic 2023106,17106,95104,68106,12104,66232.900
07 dic 2023106,02106,70105,28106,11104,65204.400
06 dic 2023105,57106,18105,02105,75104,30283.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...