Italia markets closed

InterContinental Hotels Group PLC (IHG.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
8.034,00+32,00 (+0,40%)
Alla chiusura: 04:35PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20248.044,008.104,007.986,008.034,008.034,00392.604
25 apr 20248.060,008.112,007.922,008.002,008.002,00556.976
24 apr 20247.998,008.148,007.972,008.120,008.120,00551.282
23 apr 20247.922,008.104,007.912,007.998,007.998,00461.346
22 apr 20247.852,007.926,007.824,007.878,007.878,00488.003
19 apr 20247.784,007.824,007.698,007.816,007.816,00511.321
18 apr 20247.884,007.884,007.756,007.838,007.838,00541.340
17 apr 20247.736,007.908,007.730,007.794,007.794,00346.800
16 apr 20247.780,007.846,797.722,007.766,007.766,00557.049
15 apr 20247.812,007.940,007.798,007.876,007.876,00525.450
12 apr 20247.946,008.012,007.792,007.804,007.804,00797.792
11 apr 20247.894,007.916,007.760,007.890,007.890,00686.251
10 apr 20247.910,007.926,007.844,007.900,007.900,00858.749
09 apr 20247.950,007.988,007.820,007.862,007.862,001.150.561
08 apr 20247.852,007.974,007.846,007.968,007.968,00893.220
05 apr 20247.822,007.874,007.759,927.874,007.874,00520.324
04 apr 20248.014,008.026,007.912,007.954,007.954,00332.549
04 apr 202483.9 Dividendo
03 apr 20248.090,008.140,008.000,008.108,008.024,10402.076
02 apr 20248.230,008.288,008.090,008.132,008.047,85560.021
28 mar 20248.300,008.382,008.242,008.242,008.156,71611.403
27 mar 20248.332,008.336,008.230,008.308,008.222,03485.467
26 mar 20248.158,008.368,008.156,008.336,008.249,74495.264
25 mar 20248.156,008.218,008.112,008.178,008.093,38503.726
22 mar 20248.122,008.182,008.086,008.158,008.073,58750.095
21 mar 20248.172,008.176,008.054,008.092,008.008,27600.975
20 mar 20248.050,008.090,007.988,008.056,007.972,64479.889
19 mar 20248.018,008.092,008.014,008.074,007.990,45354.834
18 mar 20248.108,008.110,008.028,008.028,007.944,93376.521
15 mar 20248.136,008.184,008.064,008.064,007.980,561.558.472
14 mar 20248.238,008.242,008.060,008.154,008.069,62955.541
13 mar 20248.210,008.360,008.196,008.218,008.132,96872.695
12 mar 20248.240,008.406,008.238,008.406,008.319,02564.939
11 mar 20248.148,008.206,008.102,008.168,008.083,48317.697
08 mar 20248.190,008.210,008.082,008.180,008.095,35468.255
07 mar 20248.298,008.310,008.124,008.154,008.069,621.060.448
06 mar 20248.372,008.394,008.296,008.324,008.237,871.156.676
05 mar 20248.282,008.378,008.206,008.366,008.279,43402.302
04 mar 20248.386,008.400,008.274,008.306,008.220,05329.940
01 mar 20248.458,008.500,008.334,508.356,008.269,53680.655
29 feb 20248.568,008.594,008.258,008.380,008.293,291.875.232
28 feb 20248.680,008.710,008.554,008.554,008.465,49646.315
27 feb 20248.682,008.688,008.608,008.680,008.590,18509.659
26 feb 20248.756,008.790,008.646,008.652,008.562,47677.246
23 feb 20248.652,008.764,008.582,008.752,008.661,44539.797
22 feb 20248.554,008.668,008.516,008.600,008.511,01551.222
21 feb 20248.402,008.530,008.284,008.530,008.441,73538.897
20 feb 20247.772,008.418,007.772,008.334,008.247,761.099.620
19 feb 20247.740,007.934,007.728,007.910,007.828,15367.401
16 feb 20247.722,007.760,007.666,007.760,007.679,70314.701
15 feb 20247.726,007.764,007.658,007.682,007.602,51342.913
14 feb 20247.574,007.654,007.548,007.640,007.560,94451.527
13 feb 20247.700,007.730,007.456,007.554,007.475,83458.898
12 feb 20247.716,007.756,007.664,007.734,007.653,97798.249
09 feb 20247.668,007.734,007.630,007.674,007.594,59375.717
08 feb 20247.586,007.734,007.568,007.634,007.555,00300.906
07 feb 20247.584,007.642,007.508,007.642,007.562,92358.212
06 feb 20247.568,007.628,007.542,007.570,007.491,67272.379
05 feb 20247.536,007.572,007.482,007.516,007.438,23429.705
02 feb 20247.536,007.562,007.470,007.494,007.416,45309.297
01 feb 20247.462,007.560,007.448,007.474,007.396,66419.588
31 gen 20247.600,007.614,007.499,707.500,007.422,39382.211
30 gen 20247.498,007.618,007.482,007.580,007.501,56409.323
29 gen 20247.482,007.520,007.436,007.456,007.378,85313.736
26 gen 20247.366,007.504,007.340,007.482,007.404,58490.186
25 gen 20247.474,007.510,007.448,007.488,007.410,52702.469
24 gen 20247.448,007.490,007.392,007.446,007.368,95409.289
23 gen 20247.488,007.490,007.360,007.422,007.345,20555.973
22 gen 20247.432,007.558,007.432,007.490,007.412,50350.910
19 gen 20247.384,007.474,977.282,007.422,007.345,20634.974
18 gen 20247.192,007.344,007.164,007.344,007.268,01471.392
17 gen 20247.096,007.190,007.094,007.178,007.103,72344.195
16 gen 20247.180,007.244,007.150,007.176,007.101,74794.335
15 gen 20247.250,007.280,007.202,007.220,007.145,29364.788
12 gen 20247.186,007.268,007.160,007.228,007.153,21535.914
11 gen 20247.164,007.286,007.150,007.150,007.076,01510.456
10 gen 20247.076,007.186,007.064,007.186,007.111,64450.082
09 gen 20247.110,007.116,007.032,007.064,006.990,90843.484
08 gen 20247.008,007.103,556.990,007.090,007.016,63410.800
05 gen 20247.092,007.124,006.994,007.088,007.014,65408.169
04 gen 20247.028,007.138,007.028,007.128,007.054,24354.447
03 gen 20247.110,007.134,006.990,007.016,006.943,40460.071
02 gen 20247.104,007.190,007.060,007.118,007.044,34413.660
29 dic 20237.072,007.124,007.072,007.090,007.016,63163.629
28 dic 20237.102,007.142,007.068,007.092,007.018,61340.835
27 dic 20237.074,007.150,007.020,007.072,006.998,82249.342
22 dic 20237.052,007.120,007.050,007.106,007.032,47222.394
21 dic 20237.084,007.162,007.000,007.100,007.026,53322.175
20 dic 20237.164,007.214,007.052,007.118,007.044,34473.220
19 dic 20237.090,007.150,007.028,007.096,007.022,57728.929
18 dic 20237.068,007.118,007.014,007.072,006.998,82888.483
15 dic 20237.088,007.124,007.004,007.074,007.000,80988.530
14 dic 20236.970,007.082,006.856,007.076,007.002,78602.784
13 dic 20237.016,007.072,006.898,006.898,006.826,62724.018
12 dic 20236.948,007.046,006.870,007.028,006.955,28702.805
11 dic 20236.830,006.958,006.818,006.912,006.840,48552.626
08 dic 20236.590,006.838,006.580,006.830,006.759,321.419.281
07 dic 20236.398,006.590,006.370,006.590,006.521,81545.018
06 dic 20236.364,006.460,006.308,006.440,006.373,36446.926
05 dic 20236.322,006.374,006.300,006.348,006.282,31543.601
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...