Italia markets closed

Ingredion Incorporated (INGR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
115,25+0,95 (+0,83%)
Alla chiusura: 04:00PM EDT
114,38 -0,87 (-0,75%)
Dopo ore: 04:03PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 2024114,90115,59114,02115,25115,25266.260
01 mag 2024114,02114,63113,62114,30114,30264.400
30 apr 2024115,06115,16114,36114,59114,59202.000
29 apr 2024113,67115,07112,99115,06115,06325.300
26 apr 2024114,21114,74113,20113,29113,29296.600
25 apr 2024115,30115,41114,16114,48114,48201.900
24 apr 2024113,78115,29113,78115,10115,10194.500
23 apr 2024114,02114,95113,54114,33114,33180.100
22 apr 2024114,00114,87113,31114,31114,31223.700
19 apr 2024112,36113,82112,20113,62113,62360.100
18 apr 2024112,00112,69111,49112,33112,33249.400
17 apr 2024112,17112,52110,63111,29111,29388.400
16 apr 2024110,25111,58109,51111,52111,52755.600
15 apr 2024110,42111,02109,69110,13110,13285.300
12 apr 2024111,40111,81109,90110,15110,15316.500
11 apr 2024113,45113,70111,66111,89111,89273.600
10 apr 2024113,30113,41112,23112,88112,88455.600
09 apr 2024113,38113,54112,70113,13113,13371.500
08 apr 2024114,08114,47113,16113,27113,27391.800
05 apr 2024114,85115,23114,19114,36114,36267.000
04 apr 2024114,87116,04114,22115,03115,03307.000
03 apr 2024116,19116,50114,29114,41114,41366.200
02 apr 2024117,15117,15115,97116,39116,39322.400
01 apr 2024116,87118,04116,42117,23117,23337.500
28 mar 2024117,28117,92116,80116,85116,85340.600
28 mar 20240.78 Dividendo
27 mar 2024118,10118,63117,62118,10117,32367.600
26 mar 2024117,90118,36117,03117,54116,76301.100
25 mar 2024117,22118,22117,15117,40116,62360.600
22 mar 2024116,18117,21115,81117,13116,36309.700
21 mar 2024116,84116,84115,76116,08115,31334.400
20 mar 2024117,09117,22115,24116,57115,80404.800
19 mar 2024115,39117,29115,39117,12116,35341.800
18 mar 2024114,45116,55114,34115,37114,61358.300
15 mar 2024114,89116,48114,15114,75113,991.765.100
14 mar 2024116,88117,00114,81115,41114,65386.900
13 mar 2024118,20118,83116,64117,00116,23532.000
12 mar 2024117,93117,94116,05117,93117,15392.200
11 mar 2024117,16118,36117,16117,62116,84426.500
08 mar 2024116,27117,67116,27117,47116,69343.400
07 mar 2024116,75117,66116,10116,29115,52459.800
06 mar 2024117,24117,55116,11116,33115,56457.500
05 mar 2024117,42118,34116,56116,71115,94325.000
04 mar 2024117,40118,06116,74117,35116,57387.900
01 mar 2024117,91118,04116,61117,13116,36329.500
29 feb 2024117,00118,15116,62117,63116,85585.900
28 feb 2024115,20116,64114,58116,34115,57350.900
27 feb 2024114,50115,92114,47115,16114,40379.000
26 feb 2024115,20115,59114,57114,62113,86254.100
23 feb 2024114,81115,94114,47114,97114,21315.600
22 feb 2024114,87114,87113,71114,71113,95557.000
21 feb 2024115,91116,32114,44115,20114,44318.400
20 feb 2024114,06116,05113,84115,86115,09453.300
16 feb 2024114,79114,88113,69114,17113,42309.700
15 feb 2024113,09114,93112,05114,91114,15476.400
14 feb 2024108,78110,85108,40110,79110,06519.800
13 feb 2024108,35108,71107,91108,38107,66391.200
12 feb 2024108,06109,74107,77109,07108,35420.400
09 feb 2024109,00109,28108,00108,16107,45305.900
08 feb 2024111,15111,42109,41109,46108,74378.000
07 feb 2024109,75111,93109,60110,68109,95654.700
06 feb 2024109,29112,76107,40109,71108,991.031.900
05 feb 2024110,58111,26110,03110,59109,86521.400
02 feb 2024111,33111,79110,34111,22110,49391.500
01 feb 2024108,52111,10108,22111,08110,35481.300
31 gen 2024109,05109,15107,45107,57106,86266.000
30 gen 2024108,33109,43108,12109,26108,54325.500
29 gen 2024109,69109,69108,07108,18107,47368.900
26 gen 2024108,89109,49107,85109,27108,55392.200
25 gen 2024107,91108,43107,37108,43107,71448.200
24 gen 2024109,04109,11107,20107,32106,61476.500
23 gen 2024109,97110,32108,96109,11108,39437.900
22 gen 2024109,29110,21108,75109,45108,73312.600
19 gen 2024110,40110,40108,61109,89109,16214.600
18 gen 2024110,00110,70109,40110,08109,35274.600
17 gen 2024109,20110,55109,20110,10109,37286.800
16 gen 2024109,79109,84108,87109,52108,80279.500
12 gen 2024110,00110,39109,23109,86109,13268.600
11 gen 2024107,48109,29107,27109,23108,51373.700
10 gen 2024107,52108,93107,27107,59106,88383.500
09 gen 2024106,67107,42106,03107,16106,45270.400
08 gen 2024106,67107,16106,41106,90106,19223.300
05 gen 2024106,44107,54106,14106,46105,76464.700
04 gen 2024108,44108,62106,79106,86106,15323.200
03 gen 2024109,11109,26107,73108,01107,30358.000
02 gen 2024108,06109,94108,06109,69108,97285.000
29 dic 2023108,10109,08108,05108,53107,81252.500
29 dic 20230.78 Dividendo
28 dic 2023108,30109,28108,30108,85107,36175.100
27 dic 2023108,89109,00108,22108,75107,26188.000
26 dic 2023108,56109,73108,32109,19107,69148.900
22 dic 2023108,47109,39107,88108,53107,04256.200
21 dic 2023107,32107,82106,58107,77106,29258.300
20 dic 2023106,84108,02106,45106,62105,16340.600
19 dic 2023107,19108,20107,19107,44105,97245.600
18 dic 2023106,71107,55105,78106,84105,37254.000
15 dic 2023107,78108,00106,36106,46105,00916.500
14 dic 2023109,32110,25108,11108,41106,92562.700
13 dic 2023106,73109,31106,59109,15107,65428.400
12 dic 2023106,87107,31105,74106,95105,48226.500
*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...