Mercados españoles cerrados en 3 hrs 36 min

Integer Holdings Corporation (ITGR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
111,73+0,46 (+0,41%)
Al cierre: 04:00PM EDT
110,18 -1,55 (-1,39%)
Después del cierre: 04:05PM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 2024111,69112,65111,08111,73111,73153.900
03 may 2024110,42111,47110,02111,27111,27224.900
02 may 2024110,87111,08109,51109,92109,92237.000
01 may 2024111,47112,23109,65109,78109,78274.300
30 abr 2024114,00114,23111,35111,63111,63453.300
29 abr 2024110,49114,76110,35114,57114,57538.100
26 abr 2024110,54111,25107,11109,58109,58604.300
25 abr 2024114,00120,00109,99111,15111,151.606.700
24 abr 2024118,54123,99118,51123,27123,271.108.300
23 abr 2024117,30118,55116,65117,91117,91244.400
22 abr 2024116,97117,45115,15116,65116,65267.400
19 abr 2024117,78118,56115,46116,62116,62450.400
18 abr 2024118,47119,63117,51117,83117,83435.600
17 abr 2024119,30119,55117,02118,52118,52579.500
16 abr 2024118,15121,53116,67119,31119,31722.200
15 abr 2024118,68120,00117,70118,65118,65739.500
12 abr 2024115,78116,73115,43115,77115,77222.000
11 abr 2024115,82117,58115,70116,97116,97321.700
10 abr 2024116,51117,22114,72115,46115,46469.200
09 abr 2024117,52119,00115,85118,99118,99416.900
08 abr 2024115,66115,66114,43115,40115,40191.500
05 abr 2024114,71116,75114,71114,97114,97355.400
04 abr 2024116,95116,95114,07115,02115,02835.700
03 abr 2024114,44116,83114,30116,24116,24373.100
02 abr 2024115,36115,80113,25114,62114,62311.900
01 abr 2024116,68116,78114,60115,99115,99190.400
28 mar 2024116,70117,78115,70116,68116,68211.600
27 mar 2024112,55115,32112,55115,06115,06244.100
26 mar 2024114,52114,62111,02111,53111,53265.100
25 mar 2024116,32116,54114,10114,26114,26448.000
22 mar 2024114,42116,22114,42116,04116,04137.900
21 mar 2024113,87115,82113,41114,79114,79251.000
20 mar 2024112,97114,17111,99113,19113,19168.100
19 mar 2024113,50114,48112,91113,36113,36161.100
18 mar 2024113,81114,86113,43113,48113,48266.500
15 mar 2024113,58114,27111,72113,82113,82359.500
14 mar 2024114,07115,34113,51114,85114,85184.100
13 mar 2024113,64114,82113,55113,90113,90239.300
12 mar 2024112,64113,77112,09113,73113,73219.500
11 mar 2024114,88115,29112,70113,09113,09263.700
08 mar 2024116,80118,15115,09115,52115,52370.600
07 mar 2024115,57117,22115,57116,19116,19357.700
06 mar 2024112,91115,62112,86115,20115,20417.200
05 mar 2024113,07113,22110,86112,46112,46256.300
04 mar 2024111,61113,59111,20113,19113,19450.400
01 mar 2024110,15111,67109,42111,52111,52331.000
29 feb 2024108,99110,56107,71110,29110,29437.200
28 feb 2024105,14108,63105,14108,26108,26451.000
27 feb 2024103,75105,70103,08105,55105,55372.400
26 feb 2024102,20104,09102,15103,34103,34316.100
23 feb 202499,74102,7299,63102,00102,00264.800
22 feb 202498,93100,6098,63100,18100,18300.100
21 feb 2024100,33100,5397,4998,6198,61334.000
20 feb 202499,01102,4299,01100,32100,32459.200
16 feb 202499,50100,9198,2999,3999,39597.200
15 feb 2024103,60103,6894,5699,8399,831.018.100
14 feb 2024105,16105,87104,25105,05105,05382.200
13 feb 2024103,21107,26103,16104,06104,06379.200
12 feb 2024105,77106,39105,30105,74105,74269.200
09 feb 2024105,57106,78104,84105,72105,72146.700
08 feb 2024104,89105,94103,64105,57105,57187.800
07 feb 2024105,40105,40104,31104,85104,85163.000
06 feb 2024103,70106,04103,29105,37105,37289.400
05 feb 2024102,77104,30102,77102,97102,97126.700
02 feb 2024102,95104,53102,59103,91103,91252.700
01 feb 2024101,55103,90100,96103,83103,83193.500
31 ene 2024102,52103,99101,17101,32101,32209.400
30 ene 2024101,78103,66101,74102,52102,52299.500
29 ene 2024100,69101,95100,39101,86101,86244.000
26 ene 2024101,95101,95100,55101,16101,16157.500
25 ene 2024102,72102,72100,63101,33101,33206.100
24 ene 2024103,58103,82100,94101,23101,23168.800
23 ene 2024104,57104,64101,87102,63102,63175.300
22 ene 2024105,07106,78103,42103,71103,71286.300
19 ene 2024103,43104,00101,83103,99103,99180.900
18 ene 2024104,66104,87101,95103,15103,15241.800
17 ene 2024103,39104,47103,34103,99103,99145.200
16 ene 2024102,49104,55101,74104,50104,50343.300
12 ene 2024102,75103,72101,69103,35103,35244.000
11 ene 202499,28103,6698,34102,00102,00549.500
10 ene 202498,8599,3597,6698,2698,26202.400
09 ene 202497,9399,9797,9399,0199,01140.400
08 ene 202497,5999,4797,2199,2799,27135.400
05 ene 202497,8799,0997,0797,4397,43215.400
04 ene 202496,0798,5796,0798,5698,56247.500
03 ene 202498,1198,1195,7296,4896,48223.000
02 ene 202497,8399,2897,5298,2498,24171.600
29 dic 2023100,21100,2998,5099,0899,08121.600
28 dic 202399,61100,9999,61100,20100,20149.500
27 dic 2023100,13100,5898,57100,02100,02147.600
26 dic 202399,25100,6398,69100,13100,1394.500
22 dic 202399,10100,0598,9999,3999,39111.500
21 dic 202399,1399,1397,5198,8498,84194.600
20 dic 202399,51100,2697,9297,9897,98234.800
19 dic 202398,10100,0197,9399,9399,93296.100
18 dic 202398,1798,4696,7897,4797,47207.800
15 dic 202396,1198,3495,6797,5897,581.267.100
14 dic 202397,0697,7295,9896,9496,94348.500
13 dic 202394,2296,7293,5296,2296,22276.500
12 dic 202393,1196,5592,5494,2994,29348.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...