Mercado fechado

InterContinental Hotels Group PLC (IHG.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
8.242,00-66,00 (-0,79%)
No fechamento: 04:36PM GMT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 20248.300,008.382,008.242,008.242,008.242,00611.403
27 de mar. de 20248.332,008.336,008.230,008.308,008.308,00485.467
26 de mar. de 20248.158,008.368,008.156,008.336,008.336,00495.264
25 de mar. de 20248.156,008.218,008.112,008.178,008.178,00503.726
22 de mar. de 20248.122,008.182,008.086,008.158,008.158,00750.095
21 de mar. de 20248.172,008.176,008.054,008.092,008.092,00600.975
20 de mar. de 20248.050,008.090,007.988,008.056,008.056,00479.889
19 de mar. de 20248.018,008.092,008.014,008.074,008.074,00354.834
18 de mar. de 20248.108,008.110,008.028,008.028,008.028,00376.521
15 de mar. de 20248.136,008.184,008.064,008.064,008.064,001.558.472
14 de mar. de 20248.238,008.242,008.060,008.154,008.154,00955.541
13 de mar. de 20248.210,008.360,008.196,008.218,008.218,00872.695
12 de mar. de 20248.240,008.406,008.238,008.406,008.406,00564.939
11 de mar. de 20248.148,008.206,008.102,008.168,008.168,00317.697
08 de mar. de 20248.190,008.210,008.082,008.180,008.180,00468.255
07 de mar. de 20248.298,008.310,008.124,008.154,008.154,001.060.448
06 de mar. de 20248.372,008.394,008.296,008.324,008.324,001.156.676
05 de mar. de 20248.282,008.378,008.206,008.366,008.366,00402.302
04 de mar. de 20248.386,008.400,008.274,008.306,008.306,00329.940
01 de mar. de 20248.458,008.500,008.334,508.356,008.356,00680.655
29 de fev. de 20248.568,008.594,008.258,008.380,008.380,001.875.232
28 de fev. de 20248.680,008.710,008.554,008.554,008.554,00646.315
27 de fev. de 20248.682,008.688,008.608,008.680,008.680,00509.659
26 de fev. de 20248.756,008.790,008.646,008.652,008.652,00677.246
23 de fev. de 20248.652,008.764,008.582,008.752,008.752,00539.797
22 de fev. de 20248.554,008.668,008.516,008.600,008.600,00551.222
21 de fev. de 20248.402,008.530,008.284,008.530,008.530,00538.897
20 de fev. de 20247.772,008.418,007.772,008.334,008.334,001.099.620
19 de fev. de 20247.740,007.934,007.728,007.910,007.910,00367.401
16 de fev. de 20247.722,007.760,007.666,007.760,007.760,00314.701
15 de fev. de 20247.726,007.764,007.658,007.682,007.682,00342.913
14 de fev. de 20247.574,007.654,007.548,007.640,007.640,00451.527
13 de fev. de 20247.700,007.730,007.456,007.554,007.554,00458.898
12 de fev. de 20247.716,007.756,007.664,007.734,007.734,00798.249
09 de fev. de 20247.668,007.734,007.630,007.674,007.674,00375.717
08 de fev. de 20247.586,007.734,007.568,007.634,007.634,00300.906
07 de fev. de 20247.584,007.642,007.508,007.642,007.642,00358.212
06 de fev. de 20247.568,007.628,007.542,007.570,007.570,00272.379
05 de fev. de 20247.536,007.572,007.482,007.516,007.516,00429.705
02 de fev. de 20247.536,007.562,007.470,007.494,007.494,00309.297
01 de fev. de 20247.462,007.560,007.448,007.474,007.474,00419.588
31 de jan. de 20247.600,007.614,007.499,707.500,007.500,00382.211
30 de jan. de 20247.498,007.618,007.482,007.580,007.580,00409.323
29 de jan. de 20247.482,007.520,007.436,007.456,007.456,00313.736
26 de jan. de 20247.366,007.504,007.340,007.482,007.482,00490.186
25 de jan. de 20247.474,007.510,007.448,007.488,007.488,00702.469
24 de jan. de 20247.448,007.490,007.392,007.446,007.446,00409.289
23 de jan. de 20247.488,007.490,007.360,007.422,007.422,00555.973
22 de jan. de 20247.432,007.558,007.432,007.490,007.490,00350.910
19 de jan. de 20247.384,007.474,977.282,007.422,007.422,00634.974
18 de jan. de 20247.192,007.344,007.164,007.344,007.344,00471.392
17 de jan. de 20247.096,007.190,007.094,007.178,007.178,00344.195
16 de jan. de 20247.180,007.244,007.150,007.176,007.176,00794.335
15 de jan. de 20247.250,007.280,007.202,007.220,007.220,00364.788
12 de jan. de 20247.186,007.268,007.160,007.228,007.228,00535.914
11 de jan. de 20247.164,007.286,007.150,007.150,007.150,00510.456
10 de jan. de 20247.076,007.186,007.064,007.186,007.186,00450.082
09 de jan. de 20247.110,007.116,007.032,007.064,007.064,00843.484
08 de jan. de 20247.008,007.103,556.990,007.090,007.090,00410.800
05 de jan. de 20247.092,007.124,006.994,007.088,007.088,00408.169
04 de jan. de 20247.028,007.138,007.028,007.128,007.128,00354.447
03 de jan. de 20247.110,007.134,006.990,007.016,007.016,00460.071
02 de jan. de 20247.104,007.190,007.060,007.118,007.118,00413.660
29 de dez. de 20237.072,007.124,007.072,007.090,007.090,00163.629
28 de dez. de 20237.102,007.142,007.068,007.092,007.092,00340.835
27 de dez. de 20237.074,007.150,007.020,007.072,007.072,00249.342
22 de dez. de 20237.052,007.120,007.050,007.106,007.106,00222.394
21 de dez. de 20237.084,007.162,007.000,007.100,007.100,00322.175
20 de dez. de 20237.164,007.214,007.052,007.118,007.118,00473.220
19 de dez. de 20237.090,007.150,007.028,007.096,007.096,00728.929
18 de dez. de 20237.068,007.118,007.014,007.072,007.072,00888.483
15 de dez. de 20237.088,007.124,007.004,007.074,007.074,00988.530
14 de dez. de 20236.970,007.082,006.856,007.076,007.076,00602.784
13 de dez. de 20237.016,007.072,006.898,006.898,006.898,00724.018
12 de dez. de 20236.948,007.046,006.870,007.028,007.028,00702.805
11 de dez. de 20236.830,006.958,006.818,006.912,006.912,00552.626
08 de dez. de 20236.590,006.838,006.580,006.830,006.830,001.419.281
07 de dez. de 20236.398,006.590,006.370,006.590,006.590,00545.018
06 de dez. de 20236.364,006.460,006.308,006.440,006.440,00446.926
05 de dez. de 20236.322,006.374,006.300,006.348,006.348,00543.601
04 de dez. de 20236.250,006.366,006.160,006.332,006.332,00626.355
01 de dez. de 20236.148,006.328,006.148,006.304,006.304,00528.384
30 de nov. de 20236.110,006.172,006.100,006.116,006.116,00849.464
29 de nov. de 20236.118,006.148,006.092,006.116,006.116,00198.697
28 de nov. de 20236.116,006.154,006.090,006.124,006.124,00306.761
27 de nov. de 20236.122,006.174,006.084,006.148,006.148,00194.228
24 de nov. de 20236.132,006.182,006.106,006.150,006.150,00209.156
23 de nov. de 20236.242,006.256,006.158,006.166,006.166,00247.687
22 de nov. de 20236.174,006.262,006.164,006.254,006.254,00547.377
21 de nov. de 20236.094,006.162,006.058,006.162,006.162,00508.781
20 de nov. de 20236.102,006.140,006.054,006.096,006.096,00372.304
17 de nov. de 20236.002,006.104,006.002,006.096,006.096,00526.537
16 de nov. de 20236.034,006.062,005.924,005.976,005.976,00395.034
15 de nov. de 20235.970,006.022,005.922,006.014,006.014,00487.791
14 de nov. de 20235.916,005.996,005.866,005.948,005.948,00446.917
13 de nov. de 20235.914,005.976,005.902,005.956,005.956,00582.598
10 de nov. de 20235.872,005.880,005.796,005.858,005.858,00389.285
09 de nov. de 20235.828,005.890,005.792,005.878,005.878,00392.453
08 de nov. de 20235.862,005.900,005.840,005.856,005.856,00570.994
07 de nov. de 20235.764,005.862,005.742,005.830,005.830,00476.599
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...