Ingersoll Rand Inc. (IR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

90.65

-0.61

(-0.67%)

A partir del 09:43AM EDT. Mercado abierto.

Periodo de tiempo:

13 may 2023 - 13 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
13 may 2024	91.89	91.20	90.45	90.65	90.65	123,925
10 may 2024	91.89	92.20	90.93	91.26	91.26	1,844,400
09 may 2024	90.86	91.33	90.19	91.00	91.00	2,390,600
08 may 2024	89.65	90.79	88.96	90.75	90.75	3,647,900
07 may 2024	88.67	90.26	87.92	89.85	89.85	2,983,300
06 may 2024	88.07	89.54	87.66	88.48	88.48	4,549,400
03 may 2024	88.00	89.50	85.90	86.72	86.72	6,849,000
02 may 2024	93.28	93.85	91.61	92.85	92.85	4,134,500
01 may 2024	93.18	94.27	92.22	93.00	93.00	3,435,100
30 abr 2024	93.21	94.12	92.35	93.32	93.32	3,619,500
29 abr 2024	93.47	94.21	92.45	93.39	93.39	2,663,200
26 abr 2024	92.47	93.96	92.31	93.50	93.50	1,973,900
25 abr 2024	91.29	92.64	90.50	92.03	92.03	2,567,400
24 abr 2024	91.94	93.22	90.89	92.50	92.50	4,269,100
23 abr 2024	89.33	90.61	89.19	90.57	90.57	1,530,000
22 abr 2024	88.88	89.33	88.10	88.63	88.63	2,250,400
19 abr 2024	89.27	90.00	87.46	88.40	88.40	2,478,700
18 abr 2024	90.30	90.76	88.85	88.97	88.97	1,195,300
17 abr 2024	91.48	91.51	88.82	89.57	89.57	1,836,200
16 abr 2024	91.19	91.73	90.47	90.88	90.88	1,836,800
15 abr 2024	93.38	93.52	90.93	91.28	91.28	1,562,100
12 abr 2024	91.88	92.72	91.47	91.92	91.92	1,509,200
11 abr 2024	92.71	93.86	92.37	93.17	93.17	1,542,200
10 abr 2024	92.16	93.80	91.45	92.99	92.99	1,628,600
09 abr 2024	94.49	94.57	92.34	93.50	93.50	2,259,500
08 abr 2024	95.06	95.42	93.91	94.01	94.01	1,878,200
05 abr 2024	92.88	95.05	92.71	94.81	94.81	2,125,600
04 abr 2024	94.40	94.76	92.28	92.30	92.30	2,866,500
03 abr 2024	92.55	93.96	92.34	93.39	93.39	2,720,800
02 abr 2024	93.82	93.82	92.38	92.55	92.55	3,435,400
01 abr 2024	94.93	94.94	93.40	93.62	93.62	1,331,100
28 mar 2024	95.17	95.41	94.50	94.95	94.95	2,557,100
27 mar 2024	94.80	95.41	93.80	95.26	95.26	2,460,800
26 mar 2024	94.32	95.05	94.19	94.45	94.45	1,945,400
25 mar 2024	95.25	96.17	94.36	94.48	94.48	2,405,000
22 mar 2024	94.95	95.09	93.99	94.74	94.74	1,574,500
21 mar 2024	94.10	95.29	93.83	95.10	95.10	2,453,000
20 mar 2024	91.68	93.72	91.38	93.68	93.68	2,647,400
19 mar 2024	91.27	91.77	90.71	91.56	91.56	1,626,900
18 mar 2024	91.06	91.76	90.46	91.21	91.21	1,472,800
15 mar 2024	90.10	91.26	90.10	90.47	90.47	2,658,100
14 mar 2024	90.95	91.40	90.23	91.01	91.01	2,036,900
13 mar 2024	91.07	91.12	90.10	90.53	90.53	2,311,300
12 mar 2024	89.35	91.02	88.71	90.86	90.86	1,810,200
11 mar 2024	89.46	89.86	88.83	89.52	89.52	2,126,900
08 mar 2024	91.28	91.67	89.69	90.37	90.37	1,962,000
07 mar 2024	90.91	91.40	90.26	91.16	91.16	2,339,300
06 mar 2024	90.68	91.17	90.08	90.24	90.24	2,578,900
06 mar 2024	0.02 Dividendo
05 mar 2024	91.16	91.26	89.53	89.97	89.95	4,325,500
04 mar 2024	91.67	92.36	91.34	91.54	91.52	1,913,300
01 mar 2024	90.94	92.44	90.76	91.63	91.61	2,726,200
29 feb 2024	90.06	91.45	89.77	91.33	91.31	4,062,400
28 feb 2024	90.33	90.78	89.75	89.85	89.83	2,105,400
27 feb 2024	90.95	91.11	89.54	90.38	90.36	2,167,300
26 feb 2024	90.33	91.14	90.20	90.76	90.74	2,037,100
23 feb 2024	91.04	91.11	89.68	90.53	90.51	2,064,900
22 feb 2024	90.28	90.92	89.86	90.79	90.77	2,486,000
21 feb 2024	87.40	89.01	87.23	88.94	88.92	3,305,100
20 feb 2024	88.27	88.49	86.60	86.74	86.72	3,452,800
16 feb 2024	91.72	92.32	89.36	89.47	89.45	5,024,800
15 feb 2024	86.93	87.90	86.52	87.79	87.77	2,854,600
14 feb 2024	85.99	86.84	85.59	86.49	86.47	2,309,800
13 feb 2024	84.16	85.38	83.74	85.11	85.09	2,129,400
12 feb 2024	85.74	86.24	85.33	85.47	85.45	1,683,500
09 feb 2024	85.65	86.51	85.27	85.90	85.88	4,011,700
08 feb 2024	84.67	85.50	84.41	85.38	85.36	2,500,800
07 feb 2024	83.56	84.97	83.38	84.57	84.55	2,846,300
06 feb 2024	82.86	83.40	82.21	83.24	83.22	7,467,000
05 feb 2024	82.96	83.52	82.51	82.91	82.89	2,464,700
02 feb 2024	81.87	84.01	81.59	83.74	83.72	2,395,600
01 feb 2024	80.36	82.23	80.36	81.99	81.97	4,281,300
31 ene 2024	80.36	80.85	79.73	79.86	79.84	2,470,900
30 ene 2024	80.15	80.83	80.12	80.61	80.59	2,156,000
29 ene 2024	79.08	80.55	79.04	80.48	80.46	2,658,200
26 ene 2024	79.36	79.63	79.03	79.30	79.28	2,170,200
25 ene 2024	79.34	79.75	78.69	79.25	79.23	2,688,400
24 ene 2024	79.75	79.83	78.61	78.84	78.82	4,113,100
23 ene 2024	79.52	79.52	78.36	79.21	79.19	2,153,100
22 ene 2024	79.02	79.45	78.83	79.34	79.32	1,820,300
19 ene 2024	78.57	78.92	77.87	78.88	78.86	2,149,400
18 ene 2024	77.76	78.37	77.16	78.18	78.16	1,579,200
17 ene 2024	77.16	77.75	76.97	77.45	77.43	2,589,500
16 ene 2024	77.13	78.01	76.64	77.95	77.93	2,610,700
12 ene 2024	78.09	78.17	76.73	77.42	77.40	2,961,900
11 ene 2024	76.33	77.74	75.54	77.69	77.67	3,222,000
10 ene 2024	75.89	76.39	75.74	76.29	76.27	1,386,100
09 ene 2024	74.97	75.91	74.58	75.91	75.89	2,100,100
08 ene 2024	74.81	75.74	74.01	75.72	75.70	1,882,800
05 ene 2024	74.80	75.29	74.59	74.80	74.78	2,066,600
04 ene 2024	74.90	75.77	74.72	74.94	74.92	1,475,700
03 ene 2024	76.21	76.47	74.67	74.72	74.70	2,629,500
02 ene 2024	77.00	77.61	76.26	76.73	76.71	1,790,100
29 dic 2023	77.93	78.02	77.28	77.34	77.32	1,618,100
28 dic 2023	77.74	78.16	77.57	77.78	77.76	1,110,000
27 dic 2023	77.48	77.87	77.24	77.85	77.83	1,823,000
26 dic 2023	76.49	77.43	76.46	77.40	77.38	1,346,300
22 dic 2023	76.08	76.86	75.91	76.48	76.46	1,433,200
21 dic 2023	75.64	75.86	75.05	75.80	75.78	1,392,700
20 dic 2023	76.00	76.81	74.84	74.87	74.85	2,029,100
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...

S&P 5005,227.88+5.20(+0.10%)

Dow Jones39,607.21+94.37(+0.24%)

Nasdaq16,360.93+20.06(+0.12%)

Russell 20002,059.78+24.06(+1.18%)

Petróleo79.02+0.76(+0.97%)

Oro2,353.60-21.40(-0.90%)

Ingersoll Rand Inc. (IR)

S&P 500
5,227.88
+5.20(+0.10%)

Dow Jones
39,607.21
+94.37(+0.24%)

Nasdaq
16,360.93
+20.06(+0.12%)

Russell 2000
2,059.78
+24.06(+1.18%)

Petróleo
79.02
+0.76(+0.97%)

Oro
2,353.60
-21.40(-0.90%)