XNYS
Datos históricos de Ingredion Incorporated
Ingredion Incorporated · INGR
$95.09
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:41:47 UTC
- Variación en el periodo
- −20.58%
- Máximo
- US$123.49
- 4 de febrero de 2026
- Mínimo
- US$93.72
- 9 de octubre de 2026
- Volumen medio diario
- 0.71 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 | 94.91 | 95.59 | 93.72 | 95.09 | −0.02% | 629,046.995 |
| 8 oct 2026 | 94.36 | 95.48 | 94.06 | 95.11 | +0.91% | 937,388.014 |
| 7 oct 2026 | 96.75 | 97.10 | 94.08 | 94.25 | −2.58% | 736,581.478 |
| 6 oct 2026 | 97.26 | 97.83 | 96.50 | 96.75 | −0.10% | 568,577.241 |
| 5 oct 2026 | 94.94 | 97.36 | 94.30 | 96.85 | +1.59% | 1.03 M |
| 2 oct 2026 | 95.38 | 96.55 | 95.08 | 95.33 | +0.44% | 733,866.762 |
| 1 oct 2026 | 94.64 | 95.81 | 93.97 | 94.91 | −0.94% | 678,389.848 |
| 30 sep 2026 | 96.55 | 97.06 | 95.62 | 95.81 | −0.67% | 626,124.229 |
| 29 sep 2026 | 95.77 | 96.58 | 95.77 | 96.46 | +0.01% | 752,210.028 |
| 28 sep 2026 | 96.22 | 97.42 | 95.57 | 96.45 | −0.28% | 753,305.008 |
| 25 sep 2026 | 96.34 | 96.94 | 95.84 | 96.72 | +0.24% | 758,130.631 |
| 24 sep 2026 | 97.31 | 97.62 | 96.16 | 96.49 | −0.34% | 406,571.664 |
| 23 sep 2026 | 97.85 | 100.00 | 96.65 | 96.82 | −1.11% | 488,807.844 |
| 22 sep 2026 | 98.13 | 98.55 | 97.28 | 97.91 | +0.91% | 629,024.879 |
| 21 sep 2026 | 97.13 | 97.84 | 96.67 | 97.03 | −0.31% | 780,255.051 |
| 18 sep 2026 | 98.70 | 99.15 | 96.95 | 97.33 | −1.70% | 1.03 M |
| 17 sep 2026 | 99.07 | 99.69 | 98.22 | 99.01 | +0.54% | 730,133.719 |
| 16 sep 2026 | 99.08 | 99.78 | 98.37 | 98.48 | −0.60% | 437,381.64 |
| 15 sep 2026 | 98.01 | 99.23 | 97.55 | 99.07 | +0.45% | 612,997.975 |
| 14 sep 2026 | 101.73 | 102.24 | 98.44 | 98.63 | −1.85% | 704,761.211 |
| 11 sep 2026 | 101.46 | 101.79 | 99.82 | 100.49 | −0.63% | 542,644.012 |
| 10 sep 2026 | 100.96 | 101.62 | 100.28 | 101.13 | +0.41% | 505,847.108 |
| 9 sep 2026 | 100.59 | 101.23 | 99.50 | 100.72 | +0.02% | 616,846.269 |
| 8 sep 2026 | 100.89 | 101.63 | 99.67 | 100.70 | −0.55% | 749,959.475 |
| 4 sep 2026 | 100.88 | 102.51 | 100.39 | 101.26 | −0.41% | 589,962.825 |
| 3 sep 2026 | 102.28 | 102.70 | 101.01 | 101.68 | −0.90% | 642,585.784 |
| 2 sep 2026 | 104.54 | 104.79 | 102.43 | 102.60 | −1.56% | 758,970.443 |
| 1 sep 2026 | 103.70 | 104.97 | 103.37 | 104.23 | +0.74% | 559,823.124 |
| 31 ago 2026 | 104.52 | 104.80 | 103.25 | 103.46 | −1.11% | 694,485.184 |
| 28 ago 2026 | 104.27 | 104.67 | 103.71 | 104.62 | +1.08% | 416,918.511 |
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.