XNYS
Datos históricos de Ingevity Corporation
Ingevity Corporation · NGVT
$69.76
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 22:43:14 UTC
- Variación en el periodo
- +30.17%
- Máximo
- US$79.29
- 6 de mayo de 2026
- Mínimo
- US$45.85
- 7 de noviembre de 2025
- Volumen medio diario
- 0.29 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 | 71.83 | 72.23 | 69.52 | 69.76 | −2.31% | 224,014.216 |
| 8 oct 2026 | 70.44 | 72.17 | 70.44 | 71.41 | +0.69% | 245,269.972 |
| 7 oct 2026 | 71.68 | 72.33 | 70.72 | 70.92 | −2.58% | 330,928.171 |
| 6 oct 2026 | 73.80 | 73.80 | 72.20 | 72.80 | −0.46% | 237,738.775 |
| 5 oct 2026 | 71.81 | 73.40 | 71.26 | 73.14 | +1.01% | 297,840.489 |
| 2 oct 2026 | 72.28 | 73.65 | 72.04 | 72.41 | +1.86% | 178,600.106 |
| 1 oct 2026 | 69.83 | 71.86 | 68.60 | 71.09 | +0.48% | 274,328.918 |
| 30 sep 2026 | 71.42 | 71.42 | 69.81 | 70.75 | −0.44% | 406,178.059 |
| 29 sep 2026 | 73.18 | 73.18 | 70.82 | 71.06 | −2.31% | 260,199.514 |
| 28 sep 2026 | 72.12 | 73.29 | 71.58 | 72.74 | −0.36% | 230,621.404 |
| 25 sep 2026 | 72.47 | 73.49 | 71.83 | 73.00 | +1.69% | 242,286.814 |
| 24 sep 2026 | 71.16 | 72.03 | 70.67 | 71.79 | +0.06% | 194,821.734 |
| 23 sep 2026 | 70.72 | 72.11 | 69.75 | 71.75 | +0.67% | 224,610.569 |
| 22 sep 2026 | 70.13 | 71.68 | 69.36 | 71.27 | +3.35% | 291,203.778 |
| 21 sep 2026 | 68.79 | 69.56 | 67.72 | 68.96 | +1.11% | 226,396.418 |
| 18 sep 2026 | 67.86 | 68.35 | 66.43 | 68.20 | +0.21% | 822,164.551 |
| 17 sep 2026 | 69.62 | 69.73 | 67.65 | 68.06 | −0.25% | 264,644.211 |
| 16 sep 2026 | 68.44 | 69.42 | 67.73 | 68.23 | +0.57% | 198,815.53 |
| 15 sep 2026 | 68.45 | 68.96 | 67.54 | 67.84 | −0.60% | 172,316.008 |
| 14 sep 2026 | 68.58 | 68.58 | 67.30 | 68.25 | −1.67% | 342,073.176 |
| 11 sep 2026 | 68.18 | 70.20 | 67.80 | 69.41 | +3.40% | 246,724.6 |
| 10 sep 2026 | 67.24 | 67.89 | 66.57 | 67.13 | −1.42% | 318,457.367 |
| 9 sep 2026 | 69.28 | 69.61 | 67.75 | 68.10 | −1.52% | 176,121.56 |
| 8 sep 2026 | 70.68 | 70.68 | 69.07 | 69.15 | −1.97% | 189,668.928 |
| 4 sep 2026 | 69.42 | 70.84 | 69.35 | 70.54 | +1.02% | 163,557.491 |
| 3 sep 2026 | 69.77 | 70.11 | 67.28 | 69.83 | +1.25% | 292,711.087 |
| 2 sep 2026 | 69.04 | 71.41 | 68.94 | 68.97 | +0.67% | 250,659.536 |
| 1 sep 2026 | 68.57 | 68.75 | 67.46 | 68.51 | −1.13% | 217,902.388 |
| 31 ago 2026 | 69.11 | 69.67 | 68.29 | 69.29 | −0.20% | 292,956.455 |
| 28 ago 2026 | 70.38 | 70.38 | 68.74 | 69.43 | −0.44% | 214,389.681 |
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.