U.S. markets closed
F S&P 500
5,486.25 -17.75 (-0.32%) F Dow Jones
40,680.00 -118.00 (-0.29%) F Nasdaq
18,796.25 -67.75 (-0.36%) E-mini Russell 2000 Index Futur
2,088.50 -12.50 (-0.59%) Petróleo
66.37 +0.62 (+0.94%) Oro
2,547.40 +4.30 (+0.17%)
InterContinental Hotels Group PLC (IHG)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
10 sept 2023 - 10 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 sept 2024 | 100.59 | 100.62 | 99.21 | 100.55 | 100.55 | 180,100 |
| 09 sept 2024 | 100.50 | 101.50 | 100.34 | 101.27 | 101.27 | 249,400 |
| 06 sept 2024 | 100.61 | 101.15 | 98.59 | 98.62 | 98.62 | 146,800 |
| 05 sept 2024 | 99.07 | 99.84 | 98.72 | 99.09 | 99.09 | 104,800 |
| 04 sept 2024 | 98.87 | 99.29 | 98.40 | 98.67 | 98.67 | 147,900 |
| 03 sept 2024 | 100.50 | 100.50 | 98.86 | 99.06 | 99.06 | 135,800 |
| 30 ago 2024 | 99.60 | 100.51 | 99.33 | 100.51 | 100.51 | 135,000 |
| 30 ago 2024 | 0.532 Dividendo | |||||
| 29 ago 2024 | 100.91 | 101.48 | 100.44 | 100.45 | 99.92 | 219,700 |
| 28 ago 2024 | 99.87 | 100.20 | 99.34 | 99.96 | 99.43 | 200,200 |
| 27 ago 2024 | 99.35 | 100.23 | 99.02 | 99.19 | 98.66 | 297,200 |
| 26 ago 2024 | 99.80 | 100.65 | 98.57 | 98.80 | 98.28 | 135,600 |
| 23 ago 2024 | 98.45 | 99.84 | 98.45 | 99.56 | 99.03 | 135,100 |
| 22 ago 2024 | 98.33 | 98.60 | 97.73 | 97.80 | 97.28 | 101,100 |
| 21 ago 2024 | 97.76 | 98.64 | 97.63 | 98.42 | 97.90 | 189,200 |
| 20 ago 2024 | 97.93 | 98.11 | 96.94 | 97.00 | 96.49 | 107,100 |
| 19 ago 2024 | 96.91 | 97.82 | 96.89 | 97.72 | 97.20 | 164,300 |
| 16 ago 2024 | 96.63 | 96.95 | 96.22 | 96.27 | 95.76 | 106,500 |
| 15 ago 2024 | 96.14 | 96.97 | 96.10 | 96.53 | 96.02 | 155,100 |
| 14 ago 2024 | 94.96 | 95.05 | 93.95 | 94.21 | 93.71 | 176,800 |
| 13 ago 2024 | 93.07 | 95.04 | 92.82 | 94.94 | 94.44 | 215,600 |
| 12 ago 2024 | 93.29 | 93.42 | 92.50 | 92.75 | 92.26 | 116,100 |
| 09 ago 2024 | 93.25 | 94.21 | 93.10 | 93.78 | 93.28 | 321,200 |
| 08 ago 2024 | 92.18 | 93.25 | 91.57 | 92.80 | 92.31 | 231,400 |
| 07 ago 2024 | 94.17 | 94.30 | 91.94 | 91.94 | 91.45 | 214,900 |
| 06 ago 2024 | 94.54 | 96.29 | 94.51 | 95.03 | 94.53 | 509,600 |
| 05 ago 2024 | 93.80 | 95.03 | 93.54 | 94.90 | 94.40 | 221,200 |
| 02 ago 2024 | 94.97 | 95.91 | 94.20 | 95.21 | 94.71 | 497,400 |
| 01 ago 2024 | 100.78 | 100.78 | 96.88 | 96.90 | 96.39 | 494,300 |
| 31 jul 2024 | 100.89 | 102.27 | 100.16 | 101.33 | 100.79 | 488,600 |
| 30 jul 2024 | 104.65 | 104.95 | 103.75 | 104.19 | 103.64 | 98,300 |
| 29 jul 2024 | 103.49 | 103.90 | 103.07 | 103.39 | 102.84 | 71,900 |
| 26 jul 2024 | 102.44 | 103.77 | 102.20 | 103.54 | 102.99 | 245,000 |
| 25 jul 2024 | 102.78 | 103.96 | 102.12 | 102.73 | 102.19 | 385,700 |
| 24 jul 2024 | 106.82 | 106.82 | 104.23 | 104.23 | 103.68 | 105,800 |
| 23 jul 2024 | 106.34 | 107.34 | 106.29 | 107.27 | 106.70 | 194,300 |
| 22 jul 2024 | 105.90 | 107.08 | 105.30 | 106.78 | 106.21 | 185,200 |
| 19 jul 2024 | 106.94 | 107.22 | 106.44 | 106.54 | 105.98 | 100,800 |
| 18 jul 2024 | 107.95 | 107.95 | 106.52 | 106.95 | 106.38 | 187,600 |
| 17 jul 2024 | 109.47 | 110.28 | 108.56 | 108.61 | 108.03 | 190,800 |
| 16 jul 2024 | 109.38 | 111.51 | 109.38 | 111.49 | 110.90 | 81,000 |
| 15 jul 2024 | 109.09 | 109.34 | 108.57 | 109.09 | 108.51 | 93,200 |
| 12 jul 2024 | 106.81 | 108.98 | 106.69 | 108.51 | 107.94 | 140,300 |
| 11 jul 2024 | 107.23 | 107.53 | 106.94 | 107.45 | 106.88 | 188,000 |
| 10 jul 2024 | 105.89 | 106.73 | 105.54 | 106.73 | 106.16 | 155,700 |
| 09 jul 2024 | 104.39 | 105.03 | 104.17 | 104.25 | 103.70 | 85,800 |
| 08 jul 2024 | 105.17 | 105.36 | 104.24 | 104.40 | 103.85 | 87,600 |
| 05 jul 2024 | 105.19 | 105.19 | 103.30 | 103.84 | 103.29 | 129,100 |
| 03 jul 2024 | 104.69 | 105.45 | 104.69 | 105.27 | 104.71 | 68,200 |
| 02 jul 2024 | 103.97 | 104.33 | 103.37 | 104.24 | 103.69 | 146,500 |
| 01 jul 2024 | 106.50 | 106.72 | 102.23 | 103.72 | 103.17 | 506,900 |
| 28 jun 2024 | 105.14 | 106.17 | 105.14 | 105.95 | 105.39 | 237,600 |
| 27 jun 2024 | 105.79 | 105.90 | 105.14 | 105.67 | 105.11 | 113,800 |
| 26 jun 2024 | 106.07 | 106.07 | 104.88 | 105.06 | 104.50 | 165,800 |
| 25 jun 2024 | 106.10 | 107.07 | 105.99 | 106.46 | 105.90 | 178,700 |
| 24 jun 2024 | 105.64 | 107.55 | 105.28 | 106.10 | 105.54 | 564,300 |
| 21 jun 2024 | 104.15 | 105.20 | 103.94 | 105.08 | 104.52 | 116,300 |
| 20 jun 2024 | 105.06 | 105.64 | 104.76 | 105.57 | 105.01 | 90,900 |
| 18 jun 2024 | 105.55 | 105.67 | 104.61 | 105.15 | 104.59 | 132,200 |
| 17 jun 2024 | 103.09 | 104.42 | 102.93 | 104.39 | 103.84 | 113,700 |
| 14 jun 2024 | 104.86 | 105.26 | 103.11 | 104.28 | 103.73 | 145,700 |
| 13 jun 2024 | 105.00 | 105.59 | 104.31 | 105.57 | 105.01 | 166,800 |
| 12 jun 2024 | 104.01 | 105.49 | 103.00 | 104.72 | 104.17 | 161,300 |
| 11 jun 2024 | 101.74 | 102.21 | 101.19 | 101.78 | 101.24 | 102,300 |
| 10 jun 2024 | 101.05 | 102.11 | 100.95 | 101.76 | 101.22 | 63,300 |
| 07 jun 2024 | 101.04 | 101.53 | 100.95 | 101.40 | 100.86 | 135,200 |
| 06 jun 2024 | 102.46 | 102.81 | 101.79 | 102.26 | 101.72 | 90,500 |
| 05 jun 2024 | 102.95 | 103.09 | 102.18 | 102.79 | 102.25 | 123,300 |
| 04 jun 2024 | 101.57 | 102.41 | 101.52 | 101.87 | 101.33 | 147,900 |
| 03 jun 2024 | 101.82 | 103.04 | 100.93 | 101.60 | 101.06 | 201,500 |
| 31 may 2024 | 100.31 | 101.55 | 99.87 | 101.55 | 101.01 | 167,700 |
| 30 may 2024 | 99.54 | 99.78 | 99.01 | 99.20 | 98.67 | 195,800 |
| 29 may 2024 | 99.22 | 99.33 | 97.55 | 97.96 | 97.44 | 197,100 |
| 28 may 2024 | 101.18 | 101.25 | 100.04 | 100.48 | 99.95 | 150,700 |
| 24 may 2024 | 100.71 | 102.30 | 100.35 | 102.22 | 101.68 | 202,400 |
| 23 may 2024 | 101.66 | 101.85 | 99.12 | 99.12 | 98.60 | 225,100 |
| 22 may 2024 | 100.20 | 101.58 | 100.08 | 100.64 | 100.11 | 228,000 |
| 21 may 2024 | 100.88 | 100.91 | 99.66 | 100.28 | 99.75 | 134,500 |
| 20 may 2024 | 100.42 | 101.93 | 100.42 | 100.94 | 100.41 | 381,300 |
| 17 may 2024 | 99.71 | 100.46 | 99.52 | 100.45 | 99.92 | 136,800 |
| 16 may 2024 | 99.54 | 99.93 | 99.29 | 99.60 | 99.07 | 132,900 |
| 15 may 2024 | 99.47 | 99.86 | 99.20 | 99.63 | 99.10 | 87,500 |
| 14 may 2024 | 99.98 | 100.14 | 99.28 | 99.48 | 98.95 | 109,000 |
| 13 may 2024 | 100.49 | 100.67 | 99.97 | 100.04 | 99.51 | 170,300 |
| 10 may 2024 | 100.59 | 100.86 | 99.54 | 99.94 | 99.41 | 137,900 |
| 09 may 2024 | 98.43 | 99.37 | 97.88 | 99.12 | 98.60 | 263,900 |
| 08 may 2024 | 99.15 | 99.96 | 98.97 | 99.91 | 99.38 | 204,600 |
| 07 may 2024 | 100.15 | 100.15 | 99.49 | 100.11 | 99.58 | 435,300 |
| 06 may 2024 | 98.49 | 99.58 | 98.29 | 99.54 | 99.01 | 252,200 |
| 03 may 2024 | 97.41 | 98.04 | 96.75 | 98.01 | 97.49 | 177,100 |
| 02 may 2024 | 98.89 | 99.34 | 97.62 | 99.34 | 98.81 | 122,000 |
| 01 may 2024 | 99.30 | 99.98 | 98.39 | 98.85 | 98.33 | 179,900 |
| 30 abr 2024 | 99.95 | 100.05 | 98.32 | 98.35 | 97.83 | 113,600 |
| 29 abr 2024 | 100.66 | 100.72 | 99.76 | 100.15 | 99.62 | 79,400 |
| 26 abr 2024 | 101.12 | 102.03 | 100.87 | 100.93 | 100.40 | 81,900 |
| 25 abr 2024 | 100.08 | 101.22 | 99.54 | 100.71 | 100.18 | 133,100 |
| 24 abr 2024 | 101.77 | 102.23 | 101.16 | 101.62 | 101.08 | 189,200 |
| 23 abr 2024 | 100.22 | 100.58 | 99.99 | 100.13 | 99.60 | 145,000 |
| 22 abr 2024 | 98.25 | 99.06 | 97.87 | 98.27 | 97.75 | 189,400 |
| 19 abr 2024 | 98.09 | 98.44 | 97.07 | 97.39 | 96.87 | 100,700 |
| *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.