XNYS
Datos históricos de InterContinental Hotels Group PLC
InterContinental Hotels Group PLC · IHG
$160.68
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:54 UTC
- Variación en el periodo
- +32.67%
- Máximo
- US$175.89
- 25 de junio de 2026
- Mínimo
- US$118.47
- 16 de octubre de 2025
- Volumen medio diario
- 0.22 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 | 159.79 | 161.21 | 159.58 | 160.68 | +0.75% | 163,917.143 |
| 8 oct 2026 | 158.74 | 160.06 | 157.63 | 159.48 | −0.26% | 194,087.282 |
| 7 oct 2026 | 160.25 | 161.03 | 159.87 | 159.90 | −0.40% | 118,368.822 |
| 6 oct 2026 | 160.27 | 161.75 | 160.01 | 160.54 | +0.65% | 129,665.352 |
| 5 oct 2026 | 160.64 | 160.91 | 159.50 | 159.51 | −1.38% | 112,966.542 |
| 2 oct 2026 | 162.19 | 162.19 | 159.93 | 161.74 | +0.19% | 162,669.238 |
| 1 oct 2026 | 160.59 | 161.65 | 158.95 | 161.44 | +0.40% | 199,070.076 |
| 30 sep 2026 | 163.49 | 163.62 | 160.80 | 160.80 | −1.41% | 174,923.701 |
| 29 sep 2026 | 162.72 | 163.25 | 161.45 | 163.10 | +1.24% | 203,551.269 |
| 28 sep 2026 | 157.85 | 161.18 | 157.75 | 161.11 | +1.87% | 162,265.538 |
| 25 sep 2026 | 157.99 | 158.30 | 156.34 | 158.16 | +0.32% | 131,731.506 |
| 24 sep 2026 | 156.61 | 157.89 | 155.80 | 157.66 | +0.98% | 150,166.425 |
| 23 sep 2026 | 155.20 | 156.75 | 154.25 | 156.13 | +0.83% | 142,616.125 |
| 22 sep 2026 | 156.41 | 157.13 | 153.92 | 154.85 | +0.16% | 174,247.65 |
| 21 sep 2026 | 154.76 | 154.92 | 153.61 | 154.60 | +0.99% | 112,371.167 |
| 18 sep 2026 | 152.16 | 153.35 | 151.91 | 153.09 | −0.01% | 144,299.039 |
| 17 sep 2026 | 155.31 | 155.47 | 153.03 | 153.11 | −0.42% | 113,078.231 |
| 16 sep 2026 | 155.08 | 155.44 | 152.44 | 153.76 | +0.23% | 127,727.45 |
| 15 sep 2026 | 154.28 | 154.46 | 152.29 | 153.40 | −1.12% | 149,455.469 |
| 14 sep 2026 | 154.93 | 155.47 | 153.73 | 155.13 | +0.85% | 161,436.361 |
| 11 sep 2026 | 154.72 | 154.97 | 153.81 | 153.83 | +0.69% | 137,318.379 |
| 10 sep 2026 | 152.32 | 154.39 | 152.20 | 152.77 | −1.26% | 207,339.4 |
| 9 sep 2026 | 153.08 | 154.96 | 152.49 | 154.72 | +0.02% | 115,573.702 |
| 8 sep 2026 | 156.75 | 157.71 | 154.44 | 154.69 | −3.29% | 201,392.401 |
| 4 sep 2026 | 160.38 | 161.12 | 159.73 | 159.95 | −0.51% | 156,308.826 |
| 3 sep 2026 | 160.97 | 161.15 | 158.58 | 160.77 | +0.16% | 273,425.716 |
| 2 sep 2026 | 160.67 | 162.13 | 160.30 | 160.51 | +3.37% | 209,358.016 |
| 1 sep 2026 | 157.27 | 157.93 | 155.09 | 155.27 | −2.99% | 176,559.636 |
| 31 ago 2026 | 161.21 | 162.61 | 159.44 | 160.06 | −1.43% | 163,072.385 |
| 28 ago 2026 | 162.85 | 164.03 | 161.98 | 162.38 | −0.39% | 123,361.189 |
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.