Italia markets open in 5 hours 31 minutes

InterContinental Hotels Group PLC (IHG)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
100,11+0,57 (+0,57%)
Alla chiusura: 04:00PM EDT
101,57 +1,46 (+1,46%)
Dopo ore: 07:32PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 2024100,15100,1599,49100,11100,11417.609
06 mag 202498,4999,5898,2999,5499,54252.200
03 mag 202497,4198,0496,7598,0198,01177.100
02 mag 202498,8999,3497,6299,3499,34122.000
01 mag 202499,3099,9898,3998,8598,85179.900
30 apr 202499,95100,0598,3298,3598,35113.600
29 apr 2024100,66100,7299,76100,15100,1579.400
26 apr 2024101,12102,03100,87100,93100,9381.900
25 apr 2024100,08101,2299,54100,71100,71133.100
24 apr 2024101,77102,23101,16101,62101,62189.200
23 apr 2024100,22100,5899,99100,13100,13145.000
22 apr 202498,2599,0697,8798,2798,27189.400
19 apr 202498,0998,4497,0797,3997,39100.700
18 apr 202497,8698,7797,5798,0298,0296.900
17 apr 202499,6499,6497,5197,7797,77379.100
16 apr 202498,3498,3497,1197,8397,83115.500
15 apr 2024100,09100,3897,9298,1798,17153.800
12 apr 202499,67100,0798,0798,2598,25133.800
11 apr 202499,54101,1499,27100,63100,63136.900
10 apr 2024100,20100,95100,01100,88100,88213.100
09 apr 2024101,90102,09100,44101,25101,2596.300
08 apr 2024101,69102,34101,62102,27102,27237.300
05 apr 202499,81100,9699,66100,59100,59218.700
04 apr 2024102,25102,52100,14100,19100,19333.300
04 apr 20241.04 Dividendo
03 apr 2024102,88104,09102,88103,57102,53266.700
02 apr 2024103,24104,52103,07103,60102,56364.500
01 apr 2024105,85105,88104,77104,94103,89144.600
28 mar 2024106,65106,76105,56105,66104,60155.900
27 mar 2024106,42106,62105,57106,62105,55120.300
26 mar 2024106,16107,21106,09106,66105,59140.400
25 mar 2024104,91105,47104,52104,73103,68121.200
22 mar 2024104,05104,72103,94104,61103,56116.600
21 mar 2024104,85105,09103,64104,04103,00166.200
20 mar 2024104,11105,29104,01105,29104,23146.600
19 mar 2024104,24104,70104,04104,49103,44123.000
18 mar 2024104,59104,85103,73104,24103,19222.000
15 mar 2024105,22105,41103,94104,65103,60298.800
14 mar 2024104,84105,85104,59105,60104,54185.800
13 mar 2024106,75106,87106,02106,57105,50163.000
12 mar 2024107,37108,90107,14108,42107,33192.000
11 mar 2024106,32106,32105,29106,14105,0776.700
08 mar 2024105,54106,98105,54105,92104,8675.900
07 mar 2024105,82106,11105,12105,91104,85119.300
06 mar 2024107,09107,75106,65106,88105,81145.000
05 mar 2024106,74107,65106,44106,98105,9184.600
04 mar 2024106,30106,79106,00106,18105,11126.000
01 mar 2024106,62107,22105,93106,68105,61137.400
29 feb 2024106,05107,20105,90107,16106,08193.900
28 feb 2024109,48109,98108,73109,51108,41156.200
27 feb 2024110,26110,75110,11110,74109,6390.000
26 feb 2024110,92110,94109,92110,63109,52144.400
23 feb 2024110,94112,08110,87111,69110,57365.500
22 feb 2024109,26110,45108,89110,13109,02380.700
21 feb 2024106,13108,73106,13108,67107,58310.100
20 feb 2024105,51106,89105,04106,08105,01568.900
16 feb 202497,2898,2096,8097,7696,78145.200
15 feb 202496,9597,6896,6097,5796,5983.400
14 feb 202495,9896,7095,3296,6595,68155.700
13 feb 202494,8495,7394,5095,3894,42216.200
12 feb 202497,9398,4097,8398,0197,0381.000
09 feb 202497,7698,0196,8797,9997,01117.600
08 feb 202497,8297,9596,7497,5596,57144.600
07 feb 202495,8397,1295,8196,3095,33266.700
06 feb 202496,0397,1795,4096,7895,81334.300
05 feb 202495,2795,5094,3495,4194,45128.000
02 feb 202495,6195,9795,1195,5894,62162.700
01 feb 202495,6496,4095,0796,4095,43205.800
31 gen 202496,2496,3995,1195,2694,30190.600
30 gen 202496,3496,8696,1496,6195,64171.300
29 gen 202495,7096,1495,0395,9995,03130.200
26 gen 202495,9396,1395,6495,8194,85162.900
25 gen 202495,8896,1595,5496,0495,08178.800
24 gen 202496,2996,3495,2995,5694,60186.000
23 gen 202494,7395,1294,5094,8393,88111.600
22 gen 202496,5096,8095,5495,5694,60122.900
19 gen 202494,8295,6694,0095,4894,52132.100
18 gen 202492,7094,6792,7094,6693,71201.000
17 gen 202491,5092,2190,9092,1091,1876.000
16 gen 202491,6892,0091,2791,7090,7893.700
12 gen 202493,8793,9092,4992,9191,98215.800
11 gen 202493,2893,5491,9192,2991,3698.500
10 gen 202491,5892,7291,5892,4091,4785.000
09 gen 202490,8091,1890,6290,8289,9192.300
08 gen 202490,8792,2190,8092,0591,1381.500
05 gen 202490,5791,9590,4690,5089,59161.600
04 gen 202490,1691,5390,1691,4590,53261.200
03 gen 202489,5090,4489,0290,3989,48234.800
02 gen 202490,4890,8289,9390,7789,86130.200
29 dic 202391,3791,5690,8091,1890,2653.600
28 dic 202390,8091,3890,7991,0390,12116.800
27 dic 202391,1991,3590,6990,9990,08163.700
26 dic 202390,2690,6089,9090,2189,3086.200
22 dic 202391,2491,2489,9290,2989,3866.700
21 dic 202390,7290,8390,1390,7589,84126.400
20 dic 202391,1591,1789,6989,7288,8298.200
19 dic 202391,4891,6390,6390,8589,94109.900
18 dic 202390,2890,6789,8690,6589,7486.700
15 dic 202390,5090,6889,7090,3389,42127.800
14 dic 202390,3491,3290,3490,9290,01265.300
*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...