U.S. markets closed

Innospec Inc. (IOSP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
128.53-2.27 (-1.74%)
Al cierre: 04:00PM EDT
128.53 0.00 (0.00%)
Fuera de horario: 04:13PM EDT
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 jun 2024131.37131.40127.59128.53128.5385,300
31 may 2024126.81131.06126.35130.80130.80216,700
30 may 2024126.46127.10125.49126.87126.87220,700
29 may 2024126.96127.40125.52125.80125.80104,900
28 may 2024130.04130.04127.56128.46128.4671,000
24 may 2024128.70129.50127.93129.49129.4989,200
23 may 2024130.12130.42127.33127.79127.79150,800
22 may 2024129.74130.74129.05130.12130.12121,800
21 may 2024129.15130.52128.07130.34130.34152,200
20 may 2024129.80130.18128.30129.07129.0786,500
17 may 2024130.67130.84129.06129.50129.5077,000
17 may 20240.76 Dividendo
16 may 2024131.57131.84129.96130.33129.5785,500
15 may 2024132.54133.59130.97131.58130.81143,100
14 may 2024130.28131.62129.06131.40130.63164,600
13 may 2024131.09131.09126.73128.95128.2091,700
10 may 2024130.30133.71127.54131.22130.45189,000
09 may 2024125.68126.38124.44126.30125.56140,400
08 may 2024123.92126.00123.92125.09124.36106,500
07 may 2024124.10126.51124.10124.96124.2373,700
06 may 2024122.70124.57122.47124.40123.6759,400
03 may 2024122.70122.70121.45121.71121.0077,200
02 may 2024121.56122.62120.62121.70120.9986,300
01 may 2024120.50121.61119.09120.44119.74122,000
30 abr 2024120.67120.85119.86120.00119.30103,500
29 abr 2024121.00122.67120.88121.19120.4860,200
26 abr 2024120.29122.11120.29121.12120.4164,800
25 abr 2024121.26121.37120.09120.10119.4095,700
24 abr 2024122.29122.92121.37122.04121.3374,300
23 abr 2024121.72123.46121.72122.95122.2358,200
22 abr 2024122.08123.12121.53121.66120.9588,900
19 abr 2024120.34122.84120.34122.28121.5767,100
18 abr 2024120.66121.92119.58120.82120.1269,200
17 abr 2024121.77122.21120.38120.52119.8276,600
16 abr 2024120.83121.61120.20120.97120.2650,100
15 abr 2024122.98122.98121.02121.79121.0856,300
12 abr 2024123.21123.95121.30122.66121.9475,300
11 abr 2024122.77124.18121.33124.00123.2880,200
10 abr 2024122.62124.18121.26122.18121.4780,900
09 abr 2024124.71125.91124.26125.60124.8740,100
08 abr 2024125.30127.40124.15124.35123.6255,100
05 abr 2024123.29124.78122.83124.77124.0471,900
04 abr 2024126.81126.81123.77123.77123.0570,900
03 abr 2024124.43126.79124.41125.75125.0291,300
02 abr 2024125.76126.43123.72125.52124.7991,400
01 abr 2024129.02129.02125.42126.35125.6171,700
28 mar 2024130.01130.90128.59128.94128.1973,300
27 mar 2024130.01131.18128.81129.55128.7981,300
26 mar 2024128.50129.15127.71128.86128.1197,000
25 mar 2024127.40127.75126.69127.53126.7987,300
22 mar 2024127.15127.50126.43127.11126.3773,700
21 mar 2024126.50127.62125.30127.62126.8887,900
20 mar 2024123.49126.40123.09125.73125.0063,000
19 mar 2024121.50128.60121.50123.55122.83134,000
18 mar 2024122.07123.71121.26121.50120.79146,900
15 mar 2024121.61123.55121.25122.07121.36368,900
14 mar 2024124.33124.53121.62122.67121.95108,900
13 mar 2024124.26126.02123.96124.33123.6060,200
12 mar 2024125.29125.98124.03124.75124.0263,300
11 mar 2024125.69126.04124.76125.81125.0868,900
08 mar 2024126.97128.17125.63125.97125.2458,100
07 mar 2024124.81126.56123.30125.97125.2489,000
06 mar 2024124.03124.36122.60123.80123.0855,800
05 mar 2024124.64125.48122.67122.98122.2664,800
04 mar 2024125.37126.09124.48124.90124.1772,100
01 mar 2024124.88127.34124.36125.37124.64131,100
29 feb 2024124.75125.31123.35124.27123.5565,900
28 feb 2024123.34124.22122.53123.10122.3869,600
27 feb 2024125.26125.79123.42124.43123.7083,900
26 feb 2024124.66126.10124.05125.13124.4098,800
23 feb 2024123.67125.28123.03124.74124.0199,200
22 feb 2024123.12124.53121.41123.96123.24116,000
21 feb 2024123.46124.25122.79123.50122.7855,600
20 feb 2024123.06124.44122.53123.36122.6479,600
16 feb 2024125.03126.47120.09124.44123.7187,700
15 feb 2024121.42125.80121.42125.66124.93100,600
14 feb 2024120.00120.82116.15120.25119.55145,200
13 feb 2024117.90119.78116.04117.06116.38137,300
12 feb 2024119.10121.75119.10120.84120.1497,600
09 feb 2024118.12119.27115.99118.90118.2190,600
08 feb 2024116.39118.29116.39118.09117.4069,700
07 feb 2024115.66117.02115.14116.41115.7382,800
06 feb 2024114.95116.42114.95115.86115.1872,800
05 feb 2024114.91115.40114.16114.80114.13124,600
02 feb 2024116.67117.25115.89116.35115.6756,500
01 feb 2024116.94117.91115.54117.75117.0670,400
31 ene 2024119.55119.55115.40116.11115.43106,800
30 ene 2024118.70119.53118.31119.30118.6052,600
29 ene 2024118.17119.06117.34119.06118.3798,900
26 ene 2024119.40120.20117.45118.49117.8063,900
25 ene 2024119.10119.10117.42118.45117.7694,700
24 ene 2024120.58120.58117.42117.69117.0070,300
23 ene 2024121.49122.66119.32119.36118.6668,800
22 ene 2024117.73120.33117.73120.05119.3571,900
19 ene 2024117.75117.75116.00117.63116.9481,100
18 ene 2024115.82117.50114.97117.23116.5595,500
17 ene 2024114.52115.70114.45115.36114.6967,200
16 ene 2024116.24116.97115.74115.99115.3189,300
12 ene 2024117.35117.38115.66117.23116.5585,200
11 ene 2024115.37116.30114.36115.51114.8481,900
*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...