U.S. markets open in 7 hours 15 minutes
F S&P 500
5,540.00 +18.50 (+0.34%) F Dow Jones
39,555.00 +86.00 (+0.22%) F Nasdaq
20,007.50 +80.25 (+0.40%) E-mini Russell 2000 Index Futur
2,075.80 +10.80 (+0.52%) Petróleo
81.97 +0.43 (+0.53%) Oro
2,331.80 -7.80 (-0.33%)
InterContinental Hotels Group PLC (IC1H.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:07AM CEST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 90 |
| 27 jun 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
| 26 jun 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| 25 jun 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| 24 jun 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
| 21 jun 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 20 jun 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 19 jun 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 18 jun 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 17 jun 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 14 jun 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
| 13 jun 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 12 jun 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
| 11 jun 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| 10 jun 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 07 jun 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 06 jun 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| 05 jun 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| 04 jun 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
| 03 jun 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
| 31 may 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 30 may 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 29 may 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| 28 may 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| 27 may 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
| 24 may 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 23 may 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 22 may 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 21 may 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 20 may 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 17 may 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| 16 may 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 15 may 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 14 may 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 13 may 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 10 may 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 09 may 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 08 may 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 07 may 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 06 may 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 03 may 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 02 may 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 30 abr 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 29 abr 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| 26 abr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 25 abr 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| 24 abr 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 23 abr 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 22 abr 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| 19 abr 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 18 abr 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 17 abr 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 16 abr 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| 15 abr 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| 12 abr 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 11 abr 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 10 abr 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 09 abr 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 08 abr 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| 05 abr 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 04 abr 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| 04 abr 2024 | 1.04 Dividendo | |||||
| 03 abr 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 94.46 | - |
| 02 abr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 95.94 | - |
| 28 mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 95.94 | - |
| 27 mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 95.94 | - |
| 26 mar 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 94.46 | - |
| 25 mar 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 94.95 | - |
| 22 mar 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 92.98 | - |
| 21 mar 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 94.95 | - |
| 20 mar 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 93.47 | - |
| 19 mar 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 93.47 | - |
| 18 mar 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 94.46 | - |
| 15 mar 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 94.46 | - |
| 14 mar 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 95.45 | - |
| 13 mar 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 97.43 | - |
| 12 mar 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 95.45 | - |
| 11 mar 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 94.46 | - |
| 08 mar 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 95.45 | - |
| 07 mar 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 96.93 | - |
| 06 mar 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 96.93 | - |
| 05 mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 95.94 | - |
| 04 mar 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 96.93 | - |
| 01 mar 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 97.92 | - |
| 29 feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 98.91 | - |
| 28 feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 100.89 | - |
| 27 feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 100.89 | - |
| 26 feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 101.88 | - |
| 23 feb 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 99.90 | - |
| 22 feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 98.91 | - |
| 21 feb 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 96.93 | - |
| 20 feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.02 | - |
| 19 feb 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.01 | - |
| 16 feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.02 | - |
| 15 feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.02 | - |
| 14 feb 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 87.54 | - |
| 13 feb 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.01 | - |
| 12 feb 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 89.51 | - |
| 09 feb 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 89.51 | - |
| 08 feb 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.03 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.