XNYS
Datos históricos de Ingersoll Rand Inc.
Ingersoll Rand Inc. · IR
$78.75
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:26:02 UTC
- Variación en el periodo
- +3.48%
- Máximo
- US$100.96
- 13 de febrero de 2026
- Mínimo
- US$68.07
- 19 de mayo de 2026
- Volumen medio diario
- 3.78 M
Del 13 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 | 78.46 | 79.08 | 77.83 | 78.75 | +0.96% | 2.7 M |
| 8 oct 2026 | 77.00 | 78.56 | 76.46 | 78.00 | +0.98% | 4.04 M |
| 7 oct 2026 | 78.38 | 78.46 | 76.52 | 77.24 | −2.49% | 4.86 M |
| 6 oct 2026 | 79.13 | 80.55 | 78.88 | 79.21 | +0.84% | 4.01 M |
| 5 oct 2026 | 75.89 | 78.90 | 75.48 | 78.55 | +3.26% | 4.31 M |
| 2 oct 2026 | 76.33 | 76.97 | 75.37 | 76.07 | +1.09% | 4.22 M |
| 1 oct 2026 | 74.91 | 75.96 | 73.88 | 75.25 | +0.19% | 5.42 M |
| 30 sep 2026 | 76.48 | 77.04 | 75.09 | 75.11 | −1.79% | 6.67 M |
| 29 sep 2026 | 76.82 | 77.14 | 75.32 | 76.48 | +0.13% | 4.97 M |
| 28 sep 2026 | 75.59 | 77.54 | 75.54 | 76.38 | +0.39% | 5.6 M |
| 25 sep 2026 | 74.98 | 76.79 | 74.92 | 76.08 | +1.74% | 4.38 M |
| 24 sep 2026 | 75.48 | 75.86 | 74.58 | 74.78 | −1.89% | 5.41 M |
| 23 sep 2026 | 73.38 | 76.46 | 73.35 | 76.22 | +3.21% | 8.57 M |
| 22 sep 2026 | 73.44 | 74.07 | 73.08 | 73.85 | +2.13% | 4.52 M |
| 21 sep 2026 | 72.51 | 72.90 | 71.62 | 72.31 | +0.67% | 4.16 M |
| 18 sep 2026 | 72.32 | 72.78 | 71.56 | 71.83 | −1.13% | 8.86 M |
| 17 sep 2026 | 72.63 | 74.67 | 71.27 | 72.65 | +1.69% | 6.66 M |
| 16 sep 2026 | 72.59 | 73.04 | 70.95 | 71.44 | −0.65% | 3.73 M |
| 15 sep 2026 | 72.54 | 72.65 | 71.20 | 71.91 | −0.31% | 5.67 M |
| 14 sep 2026 | 71.62 | 72.64 | 71.31 | 72.13 | −1.10% | 3.75 M |
| 11 sep 2026 | 74.41 | 74.71 | 72.40 | 72.93 | −0.22% | 5.65 M |
| 10 sep 2026 | 72.84 | 73.20 | 71.65 | 73.09 | −0.67% | 3.85 M |
| 9 sep 2026 | 74.72 | 75.31 | 73.23 | 73.58 | −2.04% | 3.07 M |
| 8 sep 2026 | 75.50 | 76.54 | 74.99 | 75.11 | −1.64% | 2.22 M |
| 4 sep 2026 | 75.30 | 76.65 | 75.30 | 76.36 | +1.27% | 3.84 M |
| 3 sep 2026 | 75.82 | 76.35 | 74.06 | 75.40 | +0.53% | 2.44 M |
| 2 sep 2026 | 75.02 | 75.47 | 74.03 | 75.00 | +0.48% | 3.51 M |
| 1 sep 2026 | 76.37 | 76.87 | 74.28 | 74.64 | −3.13% | 3.06 M |
| 31 ago 2026 | 78.25 | 78.91 | 77.01 | 77.05 | −1.95% | 4.03 M |
| 28 ago 2026 | 79.34 | 79.75 | 77.98 | 78.58 | −0.49% | 3.23 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.