Mercados españoles cerrados en 5 hrs 20 min

Ingredion Incorporated (INGR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
76,61-0,44 (-0,57%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 oct. 202077,7077,7076,0376,6176,61290.100
22 oct. 202076,6077,3376,6077,0577,05289.000
21 oct. 202077,2577,8576,3476,5076,50388.400
20 oct. 202079,1879,5676,5676,9276,92318.100
19 oct. 202079,5579,8778,3678,5678,56336.000
16 oct. 202079,4179,6178,6079,2679,26343.100
15 oct. 202077,4779,2676,9179,2379,23323.500
14 oct. 202077,3378,2277,0878,0678,06341.000
13 oct. 202077,2477,7876,6277,4777,47424.400
12 oct. 202076,8977,8376,7077,2577,25323.800
09 oct. 202077,5277,6076,5276,8076,80231.200
08 oct. 202077,1877,4376,1676,9376,93298.000
07 oct. 202076,6577,3776,2376,8376,83426.900
06 oct. 202077,2277,8876,0676,3576,35432.300
05 oct. 202076,2976,9075,5876,7876,78392.700
02 oct. 202073,6376,4773,6275,7775,77556.400
01 oct. 202075,8176,2073,9674,7574,75634.500
30 sept. 202074,9176,8274,9175,6875,68685.900
30 sept. 20200.64 Dividendo
29 sept. 202076,6176,8874,3775,0374,39364.500
28 sept. 202077,4278,3376,5376,6075,95413.600
25 sept. 202075,8876,7475,5076,4275,77344.900
24 sept. 202075,4076,8574,7976,0475,39433.700
23 sept. 202078,2678,7575,3975,3974,75498.400
22 sept. 202078,8280,1078,0978,1977,52374.900
21 sept. 202079,7880,1077,4378,7578,08604.400
18 sept. 202082,9184,0181,1781,3180,62919.500
17 sept. 202081,8882,8779,3382,4681,76482.500
16 sept. 202081,5883,3681,3982,4481,74452.900
15 sept. 202080,6981,6879,6381,1180,42643.400
14 sept. 202079,7180,5679,0080,1679,48530.200
11 sept. 202079,6679,6678,2178,9978,32351.200
10 sept. 202082,0582,2079,5379,5578,87421.500
09 sept. 202081,5482,7781,1881,9981,29561.700
08 sept. 202081,0882,6180,5581,3380,64687.600
04 sept. 202080,4981,8480,1181,5180,81453.000
03 sept. 202080,9982,1679,3079,8479,16402.500
02 sept. 202080,0281,4479,9181,0880,39386.700
01 sept. 202079,9280,3178,8980,0279,34239.900
31 ago. 202080,8881,1580,0180,4479,75630.400
28 ago. 202078,6780,4577,6480,3379,64443.000
27 ago. 202078,4079,5278,1578,9278,25370.100
26 ago. 202078,5378,6977,4677,8477,18252.200
25 ago. 202079,4979,4977,8678,4677,79326.000
24 ago. 202078,4978,9476,9178,7478,07457.100
21 ago. 202077,7178,1277,2477,7877,12393.700
20 ago. 202077,1978,1876,8877,8077,14506.700
19 ago. 202078,9979,7477,7777,9277,26355.400
18 ago. 202080,9080,9078,8679,0878,41438.700
17 ago. 202081,2381,6580,6180,8480,15413.700
14 ago. 202079,7581,6979,7081,6580,95357.500
13 ago. 202082,5082,7379,7280,0379,35400.900
12 ago. 202083,3283,7882,6482,7882,07473.300
11 ago. 202082,8383,4582,1182,5081,80532.300
10 ago. 202079,9181,6379,7481,5080,80387.200
07 ago. 202077,5279,7477,3679,6478,96378.300
06 ago. 202078,0478,4976,6777,9477,28562.400
05 ago. 202076,5578,8276,3778,5077,831.088.500
04 ago. 202084,5584,5575,5875,9675,311.257.500
03 ago. 202086,9387,8286,7587,4786,72234.400
31 jul. 202088,0088,0085,0786,5085,76341.200
30 jul. 202087,8888,4987,2688,2287,47268.600
29 jul. 202088,3489,0987,3588,6587,89312.200
28 jul. 202088,3088,7487,4387,9487,19358.200
27 jul. 202086,7388,2186,3088,1487,39362.500
24 jul. 202087,2088,2587,1887,3586,60429.300
23 jul. 202085,3387,5585,2287,2086,46335.800
22 jul. 202084,6285,1184,3185,0184,28323.000
21 jul. 202083,0786,3283,0784,9684,24503.000
20 jul. 202084,8985,0282,2982,7682,05385.900
17 jul. 202084,8486,1784,7385,6184,88265.200
16 jul. 202084,8685,6583,9884,4983,77255.200
15 jul. 202084,6285,3183,9484,5583,83451.500
14 jul. 202080,8282,7980,2582,7582,04355.800
13 jul. 202081,2381,8180,3780,8280,13382.400
10 jul. 202078,7881,0578,6780,9080,21279.500
09 jul. 202080,9381,6078,3178,4277,75340.800
08 jul. 202082,5082,9380,4481,4180,72389.700
07 jul. 202083,4583,4581,9382,6781,96328.400
06 jul. 202085,0185,7683,6384,3783,65519.600
02 jul. 202082,1284,1782,1283,8483,12699.500
01 jul. 202082,9583,1881,0881,1480,45251.400
30 jun. 202080,7283,3780,6783,0082,29504.400
30 jun. 20200.63 Dividendo
29 jun. 202080,4281,9180,2281,2979,97742.800
26 jun. 202081,8581,8579,7479,8678,57597.000
25 jun. 202081,7081,9379,8681,7280,40384.200
24 jun. 202083,3683,8581,6382,1780,84375.000
23 jun. 202085,5985,5983,8484,0382,67460.500
22 jun. 202085,1485,5984,0284,7383,36364.100
19 jun. 202086,7187,1484,9985,8084,41675.200
18 jun. 202085,0886,7184,5886,1884,78380.900
17 jun. 202086,1986,3984,9485,8884,49439.200
16 jun. 202085,8187,4284,8686,0184,62466.100
15 jun. 202080,1283,0379,5683,0281,67263.600
12 jun. 202083,7983,8580,3882,1980,86308.200
11 jun. 202084,2484,8581,2181,5980,27427.000
10 jun. 202089,4689,7985,8986,3984,99409.800
09 jun. 202089,3489,8688,1489,3987,94308.400
08 jun. 202089,4990,4988,9290,3888,91355.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...