Italia markets open in 2 minutes

InterContinental Hotels Group PLC (IHGL.XC)

Cboe UK - Cboe UK Prezzo in tempo reale. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
7.790,00-108,00 (-1,37%)
Alla chiusura: 04:29PM BST
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 20247.920,007.954,007.756,007.790,007.790,00100.747
08 mag 20247.970,008.022,007.870,007.898,007.898,0066.687
07 mag 20247.868,007.994,007.836,007.906,007.906,00130.346
03 mag 20247.680,007.838,007.581,007.708,007.708,00144.743
02 mag 20247.864,007.881,007.788,007.878,007.878,0085.100
01 mag 20247.838,007.964,007.814,007.874,007.874,0093.362
30 apr 20247.918,007.946,007.860,007.864,007.864,0068.846
29 apr 20248.020,008.022,007.898,007.902,007.902,0031.600
26 apr 20248.044,008.102,007.986,008.046,008.046,0082.171
25 apr 20248.054,008.118,007.924,008.030,008.030,0091.092
24 apr 20248.002,008.148,007.970,008.100,008.100,0073.933
23 apr 20247.920,008.102,007.920,008.000,008.000,00121.961
22 apr 20247.866,007.924,007.824,007.896,007.896,0071.215
19 apr 20247.776,007.824,007.698,007.814,007.814,0083.200
18 apr 20247.864,007.864,007.756,007.842,007.842,0060.201
17 apr 20247.738,007.908,007.738,007.800,007.800,0058.604
16 apr 20247.760,007.844,007.722,007.742,007.742,0062.610
15 apr 20247.844,007.940,007.806,007.865,007.865,0098.138
12 apr 20247.934,008.010,007.792,007.800,007.800,0079.919
11 apr 20247.916,007.916,007.760,007.908,007.908,00124.138
10 apr 20247.906,007.926,007.844,007.910,007.910,0062.244
09 apr 20247.962,007.988,007.822,007.876,007.876,0078.713
08 apr 20247.858,007.972,007.846,007.946,007.946,0093.738
05 apr 20247.806,007.872,007.760,007.844,007.844,0089.899
04 apr 20248.026,008.026,007.913,007.948,007.948,0046.645
04 apr 202483.9 Dividendo
03 apr 20248.066,008.140,008.000,008.108,008.024,1051.037
02 apr 20248.232,008.288,008.090,008.164,008.079,5296.237
28 mar 20248.280,008.382,008.252,008.256,008.170,5766.751
27 mar 20248.312,008.338,008.232,008.280,008.194,3254.048
26 mar 20248.160,008.368,008.158,008.338,008.251,7279.272
25 mar 20248.154,008.216,008.112,008.182,008.097,3345.697
22 mar 20248.132,008.184,008.086,008.168,008.083,4871.420
21 mar 20248.176,008.176,008.052,008.090,008.006,29121.300
20 mar 20248.074,008.088,007.988,008.069,007.985,5089.275
19 mar 20248.020,008.090,008.016,008.081,007.997,3862.637
18 mar 20248.104,008.112,008.040,008.046,007.962,7466.592
15 mar 20248.152,008.182,008.076,008.082,007.998,3792.681
14 mar 20248.253,008.253,008.060,008.148,008.063,69145.612
13 mar 20248.224,008.360,008.194,008.242,008.156,71114.653
12 mar 20248.246,008.390,008.242,008.390,008.303,18106.307
11 mar 20248.176,008.208,008.098,008.154,008.069,6253.012
08 mar 20248.195,008.210,008.080,008.164,008.079,5280.041
07 mar 20248.296,008.310,008.124,008.168,008.083,48118.393
06 mar 20248.376,008.394,008.296,008.343,008.256,67198.199
05 mar 20248.274,008.378,008.205,008.374,008.287,3590.128
04 mar 20248.376,008.400,008.274,008.294,008.208,1864.992
01 mar 20248.472,008.500,008.336,008.364,008.277,45125.214
29 feb 20248.578,008.578,008.258,008.382,008.295,26220.589
28 feb 20248.700,008.702,008.557,008.572,008.483,30126.763
27 feb 20248.678,008.686,008.614,008.680,008.590,1883.657
26 feb 20248.744,008.790,008.644,008.680,008.590,18105.111
23 feb 20248.652,008.764,008.582,008.756,008.665,39104.265
22 feb 20248.554,008.666,008.516,008.618,008.528,82139.126
21 feb 20248.372,008.520,008.282,008.498,008.410,06132.389
20 feb 20247.814,008.416,007.800,008.344,008.257,66237.526
19 feb 20247.754,007.935,007.736,007.902,007.820,2369.374
16 feb 20247.732,007.744,007.668,007.742,007.661,8953.488
15 feb 20247.726,007.764,007.658,007.678,007.598,5560.039
14 feb 20247.575,007.656,007.558,007.620,007.541,1566.803
13 feb 20247.714,007.728,007.456,007.558,007.479,79126.976
12 feb 20247.730,007.756,007.666,007.738,007.657,9339.803
09 feb 20247.700,007.734,007.631,007.674,007.594,5945.659
08 feb 20247.592,007.734,007.566,007.646,007.566,8854.977
07 feb 20247.586,007.628,007.508,007.624,007.545,1162.314
06 feb 20247.574,007.628,007.542,007.574,007.495,6383.604
05 feb 20247.542,007.572,007.484,007.504,007.426,3538.820
02 feb 20247.552,007.562,007.470,007.488,007.410,5266.683
01 feb 20247.478,007.560,007.448,007.480,007.402,6085.062
31 gen 20247.608,007.610,007.500,007.504,007.426,3555.360
30 gen 20247.496,007.618,007.490,007.602,007.523,3482.166
29 gen 20247.470,007.520,007.440,007.474,007.396,6666.358
26 gen 20247.366,007.504,007.362,007.498,007.420,4163.876
25 gen 20247.469,007.510,007.450,007.486,007.408,5476.495
24 gen 20247.454,007.490,007.392,007.439,007.362,0247.176
23 gen 20247.486,007.486,007.360,007.430,007.353,1278.460
22 gen 20247.480,007.556,007.442,007.507,007.429,32141.878
19 gen 20247.386,007.474,007.334,007.418,007.341,24139.569
18 gen 20247.200,007.324,007.166,007.310,007.234,3655.380
17 gen 20247.104,007.188,007.088,007.170,007.095,81113.156
16 gen 20247.168,007.242,007.149,007.170,007.095,8159.385
15 gen 20247.252,007.270,007.202,007.210,007.135,3925.671
12 gen 20247.198,007.268,007.162,007.226,007.151,2366.001
11 gen 20247.174,007.286,007.160,007.162,007.087,89116.444
10 gen 20247.084,007.174,007.072,007.168,007.093,8357.360
09 gen 20247.110,007.113,007.032,007.064,006.990,9064.434
08 gen 20247.004,007.098,006.992,007.074,007.000,8077.554
05 gen 20247.082,007.124,006.994,007.094,007.020,5979.546
04 gen 20247.058,007.138,007.032,007.138,007.064,1493.322
03 gen 20247.124,007.134,006.990,007.022,006.949,34156.960
02 gen 20247.122,007.184,007.062,007.090,007.016,6355.834
29 dic 20237.104,007.124,007.076,007.122,007.048,3012.715
28 dic 20237.100,007.142,007.067,007.086,007.012,6844.964
27 dic 20237.082,007.118,007.044,007.072,006.998,8245.254
22 dic 20237.062,007.118,007.062,007.108,007.034,4530.109
21 dic 20237.087,007.132,007.082,007.096,007.022,5790.746
20 dic 20237.173,007.183,007.098,007.125,007.051,2760.260
19 dic 20237.088,007.148,007.088,007.116,007.042,3757.784
18 dic 20237.066,007.114,007.044,007.078,007.004,7653.399
15 dic 20237.100,007.124,007.004,007.086,007.012,6874.291
*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...