U.S. markets open in 9 hours 25 minutes
F S&P 500
5,159.50 +4.75 (+0.09%) F Dow Jones
38,870.00 +38.00 (+0.10%) F Nasdaq
18,004.50 +3.75 (+0.02%) E-mini Russell 2000 Index Futur
2,052.70 +6.90 (+0.34%) Petróleo
78.41 +0.30 (+0.38%) Oro
2,319.40 +10.80 (+0.47%)
Ingles Markets, Incorporated (IMKTA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 72.80 | 73.17 | 72.15 | 72.30 | 72.30 | 80,574 |
| 02 may 2024 | 71.99 | 72.99 | 71.99 | 72.70 | 72.70 | 48,600 |
| 01 may 2024 | 72.03 | 72.55 | 71.79 | 71.97 | 71.97 | 52,000 |
| 30 abr 2024 | 72.82 | 72.82 | 71.70 | 71.75 | 71.75 | 96,000 |
| 29 abr 2024 | 72.90 | 73.61 | 72.66 | 73.28 | 73.28 | 65,100 |
| 26 abr 2024 | 72.47 | 73.19 | 72.17 | 72.71 | 72.71 | 50,600 |
| 25 abr 2024 | 73.02 | 73.21 | 72.26 | 72.86 | 72.86 | 52,300 |
| 24 abr 2024 | 73.01 | 73.81 | 72.70 | 73.22 | 73.22 | 66,900 |
| 23 abr 2024 | 74.24 | 76.50 | 73.10 | 73.10 | 73.10 | 59,900 |
| 22 abr 2024 | 75.00 | 76.04 | 73.04 | 74.28 | 74.28 | 135,200 |
| 19 abr 2024 | 73.32 | 75.38 | 73.32 | 75.34 | 75.34 | 62,800 |
| 18 abr 2024 | 72.99 | 73.52 | 72.99 | 73.36 | 73.36 | 76,300 |
| 17 abr 2024 | 73.31 | 73.97 | 72.80 | 73.10 | 73.10 | 68,700 |
| 16 abr 2024 | 73.35 | 73.67 | 72.72 | 73.27 | 73.27 | 72,900 |
| 15 abr 2024 | 73.25 | 73.94 | 73.00 | 73.34 | 73.34 | 111,000 |
| 12 abr 2024 | 74.20 | 74.20 | 72.94 | 73.01 | 73.01 | 64,800 |
| 11 abr 2024 | 74.03 | 74.41 | 73.22 | 74.22 | 74.22 | 74,100 |
| 10 abr 2024 | 73.98 | 74.11 | 72.77 | 74.03 | 74.03 | 85,500 |
| 10 abr 2024 | 0.165 Dividendo | |||||
| 09 abr 2024 | 74.01 | 74.90 | 73.78 | 74.16 | 74.00 | 83,600 |
| 08 abr 2024 | 75.28 | 75.50 | 73.60 | 74.01 | 73.85 | 96,400 |
| 05 abr 2024 | 75.72 | 75.72 | 74.54 | 75.42 | 75.25 | 56,100 |
| 04 abr 2024 | 75.49 | 75.97 | 75.09 | 75.73 | 75.56 | 77,600 |
| 03 abr 2024 | 75.44 | 75.44 | 74.65 | 75.01 | 74.84 | 67,700 |
| 02 abr 2024 | 75.98 | 76.05 | 74.58 | 75.37 | 75.20 | 81,600 |
| 01 abr 2024 | 76.68 | 76.97 | 75.61 | 75.82 | 75.65 | 90,800 |
| 28 mar 2024 | 75.40 | 76.93 | 75.18 | 76.68 | 76.51 | 143,300 |
| 27 mar 2024 | 75.40 | 76.05 | 74.95 | 75.44 | 75.27 | 80,800 |
| 26 mar 2024 | 75.79 | 76.12 | 75.00 | 75.50 | 75.33 | 73,700 |
| 25 mar 2024 | 75.23 | 76.01 | 74.99 | 75.91 | 75.74 | 65,800 |
| 22 mar 2024 | 76.29 | 76.64 | 74.91 | 75.52 | 75.35 | 122,300 |
| 21 mar 2024 | 75.35 | 76.46 | 75.19 | 76.46 | 76.29 | 103,200 |
| 20 mar 2024 | 74.15 | 75.52 | 73.84 | 75.28 | 75.11 | 90,700 |
| 19 mar 2024 | 74.32 | 75.24 | 74.23 | 74.23 | 74.06 | 65,500 |
| 18 mar 2024 | 74.26 | 75.44 | 74.07 | 74.32 | 74.15 | 77,700 |
| 15 mar 2024 | 73.59 | 76.73 | 73.00 | 74.70 | 74.53 | 197,500 |
| 14 mar 2024 | 74.69 | 74.69 | 73.49 | 73.84 | 73.68 | 72,500 |
| 13 mar 2024 | 74.30 | 75.19 | 74.28 | 74.84 | 74.67 | 91,400 |
| 12 mar 2024 | 75.02 | 75.14 | 74.23 | 74.30 | 74.13 | 78,600 |
| 11 mar 2024 | 75.49 | 75.83 | 74.86 | 75.34 | 75.17 | 62,300 |
| 08 mar 2024 | 76.21 | 76.67 | 75.56 | 75.84 | 75.67 | 68,500 |
| 07 mar 2024 | 76.97 | 77.75 | 76.28 | 76.41 | 76.24 | 69,200 |
| 06 mar 2024 | 76.35 | 77.39 | 76.28 | 76.52 | 76.35 | 69,000 |
| 05 mar 2024 | 76.75 | 78.00 | 76.25 | 76.35 | 76.18 | 60,400 |
| 04 mar 2024 | 76.91 | 78.41 | 76.42 | 76.71 | 76.54 | 96,400 |
| 01 mar 2024 | 76.87 | 77.36 | 75.66 | 76.27 | 76.10 | 115,300 |
| 29 feb 2024 | 76.55 | 77.32 | 76.15 | 77.01 | 76.84 | 94,600 |
| 28 feb 2024 | 76.57 | 77.00 | 75.82 | 75.87 | 75.70 | 68,100 |
| 27 feb 2024 | 76.59 | 77.26 | 76.37 | 76.99 | 76.82 | 73,000 |
| 26 feb 2024 | 76.88 | 77.25 | 76.25 | 76.26 | 76.09 | 68,000 |
| 23 feb 2024 | 76.35 | 77.26 | 76.35 | 77.13 | 76.96 | 67,700 |
| 22 feb 2024 | 76.18 | 76.66 | 74.68 | 76.40 | 76.23 | 106,500 |
| 21 feb 2024 | 76.22 | 76.87 | 75.91 | 76.64 | 76.47 | 56,400 |
| 20 feb 2024 | 75.68 | 77.37 | 75.68 | 76.22 | 76.05 | 80,500 |
| 16 feb 2024 | 76.82 | 77.43 | 76.16 | 76.28 | 76.11 | 59,600 |
| 15 feb 2024 | 76.01 | 77.44 | 75.98 | 76.98 | 76.81 | 96,800 |
| 14 feb 2024 | 75.98 | 76.28 | 75.10 | 76.21 | 76.04 | 104,700 |
| 13 feb 2024 | 77.14 | 77.65 | 74.79 | 75.72 | 75.55 | 139,700 |
| 12 feb 2024 | 78.50 | 78.83 | 77.24 | 77.50 | 77.33 | 121,100 |
| 09 feb 2024 | 81.41 | 81.52 | 77.96 | 78.38 | 78.21 | 137,700 |
| 08 feb 2024 | 81.16 | 82.76 | 81.08 | 81.83 | 81.65 | 65,300 |
| 07 feb 2024 | 82.16 | 82.49 | 81.76 | 82.11 | 81.93 | 47,400 |
| 06 feb 2024 | 82.13 | 82.77 | 81.87 | 82.16 | 81.98 | 52,200 |
| 05 feb 2024 | 82.41 | 82.50 | 81.06 | 82.07 | 81.89 | 155,400 |
| 02 feb 2024 | 82.70 | 84.97 | 82.50 | 83.10 | 82.92 | 89,200 |
| 01 feb 2024 | 83.89 | 84.02 | 82.15 | 83.10 | 82.92 | 63,900 |
| 31 ene 2024 | 84.06 | 85.87 | 83.94 | 84.25 | 84.06 | 122,300 |
| 30 ene 2024 | 83.40 | 84.26 | 82.34 | 84.07 | 83.88 | 40,800 |
| 29 ene 2024 | 84.79 | 84.95 | 83.01 | 83.44 | 83.25 | 70,300 |
| 26 ene 2024 | 85.49 | 85.49 | 84.01 | 84.65 | 84.46 | 47,400 |
| 25 ene 2024 | 84.36 | 85.15 | 83.63 | 85.12 | 84.93 | 71,400 |
| 24 ene 2024 | 84.63 | 85.02 | 83.49 | 83.63 | 83.44 | 54,600 |
| 23 ene 2024 | 85.10 | 85.34 | 83.92 | 83.99 | 83.80 | 54,200 |
| 22 ene 2024 | 84.50 | 85.22 | 83.36 | 84.57 | 84.38 | 48,300 |
| 19 ene 2024 | 84.77 | 84.77 | 83.37 | 83.95 | 83.76 | 60,900 |
| 18 ene 2024 | 86.01 | 86.16 | 83.93 | 84.35 | 84.16 | 72,600 |
| 17 ene 2024 | 84.63 | 85.95 | 84.62 | 85.88 | 85.69 | 132,900 |
| 16 ene 2024 | 85.09 | 85.55 | 84.41 | 84.91 | 84.72 | 63,500 |
| 12 ene 2024 | 87.05 | 87.11 | 85.22 | 85.33 | 85.14 | 89,500 |
| 11 ene 2024 | 86.41 | 86.67 | 85.84 | 86.52 | 86.33 | 55,900 |
| 11 ene 2024 | 0.165 Dividendo | |||||
| 10 ene 2024 | 86.77 | 87.14 | 86.32 | 86.84 | 86.48 | 71,800 |
| 09 ene 2024 | 87.20 | 87.26 | 85.88 | 87.05 | 86.69 | 64,000 |
| 08 ene 2024 | 88.78 | 88.78 | 87.41 | 87.53 | 87.17 | 61,600 |
| 05 ene 2024 | 88.24 | 89.00 | 88.01 | 88.28 | 87.92 | 98,100 |
| 04 ene 2024 | 88.49 | 89.05 | 87.77 | 88.53 | 88.17 | 80,000 |
| 03 ene 2024 | 89.31 | 89.59 | 87.73 | 87.86 | 87.50 | 89,000 |
| 02 ene 2024 | 86.00 | 89.41 | 86.00 | 89.13 | 88.76 | 81,400 |
| 29 dic 2023 | 86.03 | 86.58 | 85.85 | 86.37 | 86.01 | 108,600 |
| 28 dic 2023 | 85.74 | 86.65 | 85.74 | 85.95 | 85.60 | 43,200 |
| 27 dic 2023 | 86.25 | 86.40 | 85.64 | 85.86 | 85.51 | 33,700 |
| 26 dic 2023 | 85.91 | 86.12 | 85.00 | 85.91 | 85.56 | 43,300 |
| 22 dic 2023 | 85.23 | 86.55 | 84.98 | 85.31 | 84.96 | 52,900 |
| 21 dic 2023 | 85.41 | 85.55 | 84.64 | 85.23 | 84.88 | 48,600 |
| 20 dic 2023 | 84.32 | 86.04 | 83.79 | 84.99 | 84.64 | 73,200 |
| 19 dic 2023 | 84.77 | 85.32 | 84.05 | 84.61 | 84.26 | 122,700 |
| 18 dic 2023 | 83.70 | 84.46 | 83.02 | 84.33 | 83.98 | 83,400 |
| 15 dic 2023 | 86.47 | 86.47 | 83.67 | 83.69 | 83.35 | 196,900 |
| 14 dic 2023 | 86.75 | 87.07 | 85.23 | 85.42 | 85.07 | 87,900 |
| 13 dic 2023 | 84.33 | 85.95 | 83.56 | 85.85 | 85.50 | 90,900 |
| *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.