Intertek Group plc (IKTSF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 10:23AM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 64.31 | 64.47 | 64.31 | 64.47 | 64.47 | 200 |
| 25 abr 2024 | 63.76 | 64.39 | 63.76 | 64.39 | 64.39 | 300 |
| 24 abr 2024 | 61.56 | 61.56 | 60.15 | 60.15 | 60.15 | 1,200 |
| 23 abr 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| 22 abr 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| 19 abr 2024 | 61.99 | 62.15 | 61.99 | 62.15 | 62.15 | 300 |
| 18 abr 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | 300 |
| 17 abr 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | - |
| 16 abr 2024 | 59.89 | 59.90 | 59.87 | 59.87 | 59.87 | 1,000 |
| 15 abr 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | 200 |
| 12 abr 2024 | 60.29 | 60.29 | 59.66 | 59.66 | 59.66 | 1,000 |
| 11 abr 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
| 10 abr 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | 100 |
| 09 abr 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
| 08 abr 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
| 05 abr 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | 300 |
| 04 abr 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| 03 abr 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| 02 abr 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| 01 abr 2024 | 64.54 | 64.70 | 64.54 | 64.70 | 64.70 | 400 |
| 28 mar 2024 | 63.70 | 64.00 | 63.70 | 63.99 | 63.99 | 800 |
| 27 mar 2024 | 63.48 | 64.05 | 63.40 | 64.05 | 64.05 | 900 |
| 26 mar 2024 | 63.08 | 63.44 | 62.24 | 63.20 | 63.20 | 1,100 |
| 25 mar 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | 200 |
| 22 mar 2024 | 63.18 | 63.34 | 63.18 | 63.34 | 63.34 | 300 |
| 21 mar 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| 20 mar 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| 19 mar 2024 | 61.99 | 62.15 | 61.99 | 62.15 | 62.15 | 500 |
| 18 mar 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | 200 |
| 15 mar 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | 200 |
| 14 mar 2024 | 62.88 | 62.88 | 62.50 | 62.50 | 62.50 | 600 |
| 13 mar 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 100 |
| 12 mar 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
| 11 mar 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
| 08 mar 2024 | 64.45 | 64.54 | 64.45 | 64.54 | 64.54 | 400 |
| 07 mar 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | 900 |
| 06 mar 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
| 05 mar 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | 200 |
| 04 mar 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | 100 |
| 01 mar 2024 | 58.39 | 58.74 | 58.28 | 58.28 | 58.28 | 700 |
| 29 feb 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | 100 |
| 28 feb 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| 27 feb 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | 200 |
| 26 feb 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| 23 feb 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | 300 |
| 22 feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 21 feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 20 feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 16 feb 2024 | 56.07 | 57.00 | 56.03 | 57.00 | 57.00 | 1,000 |
| 15 feb 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | 1,700 |
| 14 feb 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | 500 |
| 13 feb 2024 | 55.49 | 55.65 | 55.49 | 55.65 | 55.65 | 400 |
| 12 feb 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| 09 feb 2024 | 57.44 | 57.60 | 57.44 | 57.60 | 57.60 | 300 |
| 08 feb 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 07 feb 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 06 feb 2024 | 57.05 | 57.70 | 57.05 | 57.70 | 57.70 | 500 |
| 05 feb 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
| 02 feb 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | 400 |
| 01 feb 2024 | 58.29 | 58.29 | 58.25 | 58.25 | 58.25 | 600 |
| 31 ene 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | - |
| 30 ene 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | - |
| 29 ene 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | 1,200 |
| 26 ene 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 200 |
| 25 ene 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | 300 |
| 24 ene 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | 300 |
| 23 ene 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | 200 |
| 22 ene 2024 | 55.60 | 55.60 | 53.61 | 55.42 | 55.42 | 1,700 |
| 19 ene 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
| 18 ene 2024 | 53.78 | 55.69 | 53.78 | 55.55 | 55.55 | 1,300 |
| 17 ene 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | 500 |
| 16 ene 2024 | 56.25 | 56.25 | 55.95 | 55.95 | 55.95 | 500 |
| 12 ene 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| 11 ene 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| 10 ene 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | 100 |
| 09 ene 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | 200 |
| 08 ene 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
| 05 ene 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
| 04 ene 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
| 03 ene 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | 200 |
| 02 ene 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
| 29 dic 2023 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
| 28 dic 2023 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | 200 |
| 27 dic 2023 | 54.31 | 54.31 | 53.25 | 54.05 | 54.05 | 2,300 |
| 26 dic 2023 | 51.56 | 52.40 | 51.56 | 52.40 | 52.40 | 900 |
| 22 dic 2023 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| 21 dic 2023 | 52.46 | 52.46 | 52.30 | 52.30 | 52.30 | 300 |
| 20 dic 2023 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| 19 dic 2023 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 200 |
| 18 dic 2023 | 52.41 | 52.41 | 50.61 | 50.75 | 50.75 | 1,300 |
| 15 dic 2023 | 51.39 | 51.39 | 50.81 | 50.95 | 50.95 | 800 |
| 14 dic 2023 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
| 13 dic 2023 | 50.45 | 50.63 | 50.41 | 50.41 | 50.41 | 6,300 |
| 12 dic 2023 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| 11 dic 2023 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | 200 |
| 08 dic 2023 | 51.19 | 51.20 | 51.19 | 51.20 | 51.20 | 1,100 |
| 07 dic 2023 | 50.94 | 50.94 | 49.71 | 49.71 | 49.71 | 300 |
| 06 dic 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 05 dic 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 04 dic 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 300 |
| *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.