Mercados españoles cerrados en 10 mins

Ingevity Corporation (NGVT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
53,83-0,97 (-1,76%)
A partir del 11:20AM EDT. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202455,3656,2953,8353,8353,8383.904
02 may 202452,4454,9950,6054,8054,80642.100
01 may 202451,1453,7950,8451,8951,89430.800
30 abr 202450,4751,2550,0251,1451,14215.600
29 abr 202448,8851,4848,7650,9550,95277.400
26 abr 202447,9748,9047,9748,5148,51146.200
25 abr 202447,7647,9847,1547,8747,87202.000
24 abr 202448,4649,1148,1648,2348,23247.100
23 abr 202447,6548,9947,6548,9048,90228.600
22 abr 202446,0049,0646,0047,8747,87323.300
19 abr 202443,3544,5043,3544,4444,44181.600
18 abr 202443,9044,3443,1543,5043,50158.700
17 abr 202444,8245,2743,7843,7943,79114.100
16 abr 202444,2244,7143,6444,4844,48196.500
15 abr 202445,3645,9744,4644,9344,93141.000
12 abr 202446,7646,7645,0045,2745,27115.100
11 abr 202447,4947,4946,3546,8846,88149.000
10 abr 202447,3848,0246,3547,1747,17220.100
09 abr 202447,3049,3547,2549,1749,17122.000
08 abr 202447,1347,6146,8446,9646,96121.900
05 abr 202446,2946,8545,7646,5446,54185.200
04 abr 202447,9448,1846,2246,4546,45232.200
03 abr 202445,8947,2145,8947,1947,19171.100
02 abr 202446,7846,8945,6146,1746,17206.000
01 abr 202447,9748,2847,0147,3947,39166.400
28 mar 202448,4449,0647,6047,7047,70335.900
27 mar 202447,7548,7247,5348,4448,44301.800
26 mar 202447,3247,5746,7047,1147,11169.600
25 mar 202447,9648,1046,6047,0047,00144.300
22 mar 202447,9348,4946,9047,4047,40189.700
21 mar 202445,7147,7945,2547,7747,77322.400
20 mar 202444,1045,9743,6845,2545,25310.200
19 mar 202444,4245,1344,0844,2044,20194.300
18 mar 202445,1845,2644,4744,5144,51128.900
15 mar 202444,1045,3943,9645,2745,27492.800
14 mar 202445,8446,2243,9144,3544,35170.200
13 mar 202445,7946,8445,7946,4646,46137.100
12 mar 202446,7346,7345,5245,9945,99159.000
11 mar 202445,9046,9245,9046,6246,62141.700
08 mar 202446,4346,9745,7946,0046,00134.500
07 mar 202446,4347,0845,4245,7945,79231.200
06 mar 202445,7745,9244,4745,8845,88233.400
05 mar 202445,1546,0944,9545,1445,14165.000
04 mar 202445,4246,0944,6845,6745,67204.100
01 mar 202445,8846,4245,2245,2745,27181.700
29 feb 202445,7946,1945,4245,6845,68236.400
28 feb 202445,8446,9145,2145,2745,27204.100
27 feb 202448,8149,0446,5646,5846,58248.400
26 feb 202448,5248,5347,2348,1148,11301.600
23 feb 202447,7949,0447,5848,9548,95274.700
22 feb 202448,5148,8544,3447,4047,40616.000
21 feb 202445,7145,9144,4644,9744,97446.600
20 feb 202446,8647,1545,9245,9745,97183.700
16 feb 202446,1548,2346,1547,6647,66360.800
15 feb 202445,3846,9845,3846,7546,75234.000
14 feb 202445,0945,1444,0344,7944,79180.300
13 feb 202444,2745,1143,4944,0044,00227.200
12 feb 202444,9546,8344,6746,3246,32257.300
09 feb 202444,5945,2143,9344,8544,85231.700
08 feb 202443,6344,7142,9944,6044,60222.500
07 feb 202443,5743,5742,7643,3343,33136.300
06 feb 202442,5244,2842,5243,3143,31207.800
05 feb 202442,8743,2641,9242,6942,69202.800
02 feb 202443,3744,3042,8443,8043,80180.200
01 feb 202443,8844,4542,9144,3344,33344.300
31 ene 202445,3645,3643,4043,5643,56234.500
30 ene 202445,3546,1644,7545,0645,06254.000
29 ene 202445,6945,9544,8745,7045,70297.300
26 ene 202445,1546,2245,1545,9045,90218.400
25 ene 202445,0045,1643,9744,5344,53240.800
24 ene 202444,7144,7143,9044,1444,14204.700
23 ene 202444,4344,9843,6044,1644,16175.200
22 ene 202441,1943,7641,1843,4443,44366.400
19 ene 202441,0741,2540,0040,8640,86162.600
18 ene 202440,2841,3440,1040,9940,99234.800
17 ene 202440,0140,2739,5540,0440,04175.500
16 ene 202440,8941,5440,4540,9240,92287.900
12 ene 202442,9443,2141,1041,4341,43160.200
11 ene 202442,5942,7141,6241,8441,84217.300
10 ene 202442,7643,1042,0742,8842,88204.500
09 ene 202442,8543,4842,0743,0843,08262.300
08 ene 202442,9844,1442,5444,0844,08188.600
05 ene 202442,9044,0842,4543,3043,30156.900
04 ene 202444,0544,2042,8343,5643,56209.000
03 ene 202446,4846,4843,5644,0344,03220.100
02 ene 202446,7548,4246,2346,9846,98244.800
29 dic 202347,4647,6647,0647,2247,22243.600
28 dic 202347,1847,7146,8747,6547,65162.500
27 dic 202347,8948,4447,2247,4147,41144.900
26 dic 202348,1448,4547,6547,9647,96136.200
22 dic 202346,8547,9046,3047,8247,82329.400
21 dic 202346,4046,4445,3546,3146,31339.800
20 dic 202346,5047,5545,4045,4945,49476.800
19 dic 202346,6047,6346,3746,6546,65256.000
18 dic 202345,8046,4345,1545,9845,98350.700
15 dic 202346,4346,4344,9045,7845,781.463.300
14 dic 202344,1246,6044,1246,1946,19512.200
13 dic 202339,9943,3739,7043,1643,16328.100
12 dic 202340,4841,0139,9640,3940,39213.000
11 dic 202341,3941,8240,5140,5240,52275.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...