Mercados españoles cerrados

Ingersoll Rand Inc. (IR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
90,38+1,75 (+1,97%)
A partir del 02:33PM EDT. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202489,3390,4389,1990,3890,38665.472
22 abr 202488,8889,3388,1088,6388,632.249.900
19 abr 202489,2790,0087,4688,4088,402.478.700
18 abr 202490,3090,7688,8588,9788,971.195.300
17 abr 202491,4891,5188,8289,5789,571.836.200
16 abr 202491,1991,7390,4790,8890,881.836.800
15 abr 202493,3893,5290,9391,2891,281.562.100
12 abr 202491,8892,7291,4791,9291,921.509.200
11 abr 202492,7193,8692,3793,1793,171.542.200
10 abr 202492,1693,8091,4592,9992,991.628.600
09 abr 202494,4994,5792,3493,5093,502.259.500
08 abr 202495,0695,4293,9194,0194,011.878.200
05 abr 202492,8895,0592,7194,8194,812.125.600
04 abr 202494,4094,7692,2892,3092,302.866.500
03 abr 202492,5593,9692,3493,3993,392.720.800
02 abr 202493,8293,8292,3892,5592,553.435.400
01 abr 202494,9394,9493,4093,6293,621.331.100
28 mar 202495,1795,4194,5094,9594,952.557.100
27 mar 202494,8095,4193,8095,2695,262.460.800
26 mar 202494,3295,0594,1994,4594,451.945.400
25 mar 202495,2596,1794,3694,4894,482.405.000
22 mar 202494,9595,0993,9994,7494,741.574.500
21 mar 202494,1095,2993,8395,1095,102.453.000
20 mar 202491,6893,7291,3893,6893,682.647.400
19 mar 202491,2791,7790,7191,5691,561.626.900
18 mar 202491,0691,7690,4691,2191,211.472.800
15 mar 202490,1091,2690,1090,4790,472.658.100
14 mar 202490,9591,4090,2391,0191,012.036.900
13 mar 202491,0791,1290,1090,5390,532.311.300
12 mar 202489,3591,0288,7190,8690,861.810.200
11 mar 202489,4689,8688,8389,5289,522.126.900
08 mar 202491,2891,6789,6990,3790,371.962.000
07 mar 202490,9191,4090,2691,1691,162.339.300
06 mar 202490,6891,1790,0890,2490,242.578.900
06 mar 20240.02 Dividendo
05 mar 202491,1691,2689,5389,9789,954.325.500
04 mar 202491,6792,3691,3491,5491,521.913.300
01 mar 202490,9492,4490,7691,6391,612.726.200
29 feb 202490,0691,4589,7791,3391,314.062.400
28 feb 202490,3390,7889,7589,8589,832.105.400
27 feb 202490,9591,1189,5490,3890,362.167.300
26 feb 202490,3391,1490,2090,7690,742.037.100
23 feb 202491,0491,1189,6890,5390,512.064.900
22 feb 202490,2890,9289,8690,7990,772.486.000
21 feb 202487,4089,0187,2388,9488,923.305.100
20 feb 202488,2788,4986,6086,7486,723.452.800
16 feb 202491,7292,3289,3689,4789,455.024.800
15 feb 202486,9387,9086,5287,7987,772.854.600
14 feb 202485,9986,8485,5986,4986,472.309.800
13 feb 202484,1685,3883,7485,1185,092.129.400
12 feb 202485,7486,2485,3385,4785,451.683.500
09 feb 202485,6586,5185,2785,9085,884.011.700
08 feb 202484,6785,5084,4185,3885,362.500.800
07 feb 202483,5684,9783,3884,5784,552.846.300
06 feb 202482,8683,4082,2183,2483,227.467.000
05 feb 202482,9683,5282,5182,9182,892.464.700
02 feb 202481,8784,0181,5983,7483,722.395.600
01 feb 202480,3682,2380,3681,9981,974.281.300
31 ene 202480,3680,8579,7379,8679,842.470.900
30 ene 202480,1580,8380,1280,6180,592.156.000
29 ene 202479,0880,5579,0480,4880,462.658.200
26 ene 202479,3679,6379,0379,3079,282.170.200
25 ene 202479,3479,7578,6979,2579,232.688.400
24 ene 202479,7579,8378,6178,8478,824.113.100
23 ene 202479,5279,5278,3679,2179,192.153.100
22 ene 202479,0279,4578,8379,3479,321.820.300
19 ene 202478,5778,9277,8778,8878,862.149.400
18 ene 202477,7678,3777,1678,1878,161.579.200
17 ene 202477,1677,7576,9777,4577,432.589.500
16 ene 202477,1378,0176,6477,9577,932.610.700
12 ene 202478,0978,1776,7377,4277,402.961.900
11 ene 202476,3377,7475,5477,6977,673.222.000
10 ene 202475,8976,3975,7476,2976,271.386.100
09 ene 202474,9775,9174,5875,9175,892.100.100
08 ene 202474,8175,7474,0175,7275,701.882.800
05 ene 202474,8075,2974,5974,8074,782.066.600
04 ene 202474,9075,7774,7274,9474,921.475.700
03 ene 202476,2176,4774,6774,7274,702.629.500
02 ene 202477,0077,6176,2676,7376,711.790.100
29 dic 202377,9378,0277,2877,3477,321.618.100
28 dic 202377,7478,1677,5777,7877,761.110.000
27 dic 202377,4877,8777,2477,8577,831.823.000
26 dic 202376,4977,4376,4677,4077,381.346.300
22 dic 202376,0876,8675,9176,4876,461.433.200
21 dic 202375,6475,8675,0575,8075,781.392.700
20 dic 202376,0076,8174,8474,8774,852.029.100
19 dic 202375,1376,4074,8376,3376,312.263.200
18 dic 202375,1975,2874,4774,8274,801.751.900
15 dic 202374,8675,6374,7074,8474,824.784.500
14 dic 202374,1375,5774,0975,3175,292.590.300
13 dic 202374,2274,7673,5273,7073,682.115.600
12 dic 202374,2174,8574,0774,2674,242.094.800
11 dic 202373,3874,4973,3873,9873,962.004.300
08 dic 202372,4973,4272,3973,3173,292.723.600
07 dic 202371,7372,5671,5472,5572,532.302.600
06 dic 202372,2772,9871,2171,3871,361.905.600
05 dic 202371,7972,4471,5471,9671,941.748.300
04 dic 202371,5772,1671,2972,0272,002.320.600
01 dic 202371,3672,7371,3672,2472,222.451.500
30 nov 202369,9471,5269,5171,4371,413.532.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...