XNYS
Datos históricos de Intercontinental Exchange, Inc.
Intercontinental Exchange, Inc. · ICE
$156.19
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:44 UTC
- Variación en el periodo
- −0.83%
- Máximo
- US$176.05
- 29 de enero de 2026
- Mínimo
- US$121.79
- 29 de junio de 2026
- Volumen medio diario
- 3.76 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 155.59 | 157.04 | 155.05 | 156.19 | +0.54% | 2.62 M |
| 8 oct 2026 | 152.40 | 155.96 | 151.78 | 155.35 | +1.81% | 2.04 M |
| 7 oct 2026 | 152.93 | 154.00 | 151.23 | 152.59 | −0.59% | 1.64 M |
| 6 oct 2026 | 152.72 | 155.11 | 152.50 | 153.49 | +0.88% | 2.12 M |
| 5 oct 2026 | 150.17 | 152.46 | 147.50 | 152.15 | +1.33% | 2.76 M |
| 2 oct 2026 | 151.11 | 151.56 | 149.26 | 150.15 | −0.87% | 1.96 M |
| 1 oct 2026 | 152.64 | 153.31 | 150.57 | 151.47 | −0.37% | 2.76 M |
| 30 sep 2026 | 152.27 | 153.85 | 151.58 | 152.03 | −0.11% | 2.79 M |
| 29 sep 2026 | 153.01 | 154.81 | 151.55 | 152.19 | −0.47% | 1.91 M |
| 28 sep 2026 | 153.68 | 155.46 | 152.51 | 152.91 | −0.91% | 2.35 M |
| 25 sep 2026 | 156.58 | 158.08 | 152.95 | 154.31 | −1.67% | 2.51 M |
| 24 sep 2026 | 156.74 | 157.20 | 154.87 | 156.93 | +0.37% | 2.68 M |
| 23 sep 2026 | 152.29 | 157.77 | 151.42 | 156.35 | +2.24% | 3.04 M |
| 22 sep 2026 | 155.92 | 155.92 | 152.51 | 152.93 | −1.57% | 2.7 M |
| 21 sep 2026 | 156.22 | 157.22 | 154.26 | 155.37 | −0.06% | 2.99 M |
| 18 sep 2026 | 152.47 | 156.05 | 152.08 | 155.47 | +1.42% | 4.3 M |
| 17 sep 2026 | 154.30 | 154.30 | 152.61 | 153.30 | −0.52% | 3.1 M |
| 16 sep 2026 | 155.79 | 156.58 | 152.30 | 154.10 | −1.78% | 2.9 M |
| 15 sep 2026 | 156.63 | 157.50 | 155.50 | 156.90 | −0.54% | 2.19 M |
| 14 sep 2026 | 159.84 | 160.53 | 156.96 | 157.75 | +0.22% | 2.32 M |
| 11 sep 2026 | 157.47 | 158.31 | 154.95 | 157.40 | +1.02% | 2.49 M |
| 10 sep 2026 | 156.53 | 157.75 | 155.28 | 155.81 | −0.44% | 3.3 M |
| 9 sep 2026 | 157.50 | 158.00 | 155.87 | 156.50 | −0.80% | 3.01 M |
| 8 sep 2026 | 160.00 | 160.63 | 157.59 | 157.76 | −2.17% | 5.73 M |
| 4 sep 2026 | 162.14 | 162.56 | 161.05 | 161.26 | −2.02% | 3.18 M |
| 3 sep 2026 | 159.51 | 164.66 | 159.03 | 164.59 | +4.27% | 4.68 M |
| 2 sep 2026 | 158.87 | 159.98 | 156.95 | 157.85 | −1.10% | 3.19 M |
| 1 sep 2026 | 160.59 | 161.29 | 157.97 | 159.60 | −0.68% | 2.7 M |
| 31 ago 2026 | 161.51 | 162.65 | 157.76 | 160.70 | −1.00% | 4.12 M |
| 28 ago 2026 | 162.41 | 162.96 | 161.36 | 162.33 | +0.68% | 3 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.