InterContinental Hotels Group PLC IHG
LSE · Birleşik Krallık · Tüketici Hizmetleri
$160,20-1,35 (-%0,84)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $160,45 | -%0,68 | $160,05 | $161,57 | $157,35 | 42,97K |
| 2026-09-30 | $161,55 | +%0,03 | $163,05 | $165,65 | $161,55 | 293,96K |
| 2026-09-29 | $161,50 | +%1,89 | $159,10 | $163,25 | $158,70 | 621,97K |
| 2026-09-28 | $158,50 | +%1,38 | $157,00 | $159,55 | $156,35 | 145,47K |
| 2026-09-25 | $156,35 | +%0,35 | $157,10 | $158,50 | $156,15 | 191,94K |
| 2026-09-24 | $155,80 | -%0,42 | $156,05 | $158,50 | $154,80 | 350,67K |
| 2026-09-23 | $156,45 | +%1,52 | $156,60 | $156,60 | $153,95 | 204,09K |
| 2026-09-22 | $154,10 | +%0,13 | $154,60 | $156,90 | $152,20 | 433,75K |
| 2026-09-21 | $153,90 | +%1,35 | $152,75 | $154,80 | $151,65 | 220,57K |
| 2026-09-18 | $151,85 | -%1,04 | $153,00 | $153,65 | $150,05 | 588,48K |
| 2026-09-17 | $153,45 | -%0,07 | $154,30 | $155,30 | $152,85 | 176,68K |
| 2026-09-16 | $153,55 | +%1,05 | $153,00 | $154,95 | $151,90 | 405,86K |
| 2026-09-15 | $151,95 | -%1,30 | $155,75 | $155,95 | $151,95 | 180,98K |
| 2026-09-14 | $153,95 | +%0,29 | $153,00 | $154,85 | $152,45 | 454,50K |
| 2026-09-11 | $153,50 | +%0,75 | $152,95 | $156,25 | $152,90 | 282,56K |
| 2026-09-10 | $152,35 | -%0,78 | $152,40 | $153,90 | $151,10 | 226,59K |
| 2026-09-09 | $153,55 | -%1,00 | $154,00 | $154,70 | $151,90 | 234,80K |
| 2026-09-08 | $155,10 | -%0,67 | $155,90 | $158,00 | $154,05 | 359,93K |
| 2026-09-07 | $156,15 | -%2,28 | $159,45 | $160,00 | $156,15 | 100,91K |
| 2026-09-04 | $159,80 | +%0,50 | $159,85 | $161,60 | $159,55 | 204,90K |
| 2026-09-03 | $159,00 | -%1,12 | $160,45 | $161,00 | $158,20 | 238,13K |
| 2026-09-02 | $160,80 | +%3,14 | $157,50 | $161,70 | $157,30 | 522,29K |
| 2026-09-01 | $155,90 | -%4,15 | $156,80 | $159,90 | $155,70 | 352,70K |
| 2026-08-28 | $162,65 | -%0,15 | $163,10 | $163,75 | $160,25 | 1,53M |
| 2026-08-27 | $162,90 | -%0,67 | $163,65 | $165,38 | $162,40 | 520,39K |
| 2026-08-26 | $164,00 | +%0,64 | $164,30 | $165,98 | $163,05 | 450,18K |
| 2026-08-25 | $162,95 | +%0,12 | $165,00 | $165,95 | $162,95 | 433,51K |
| 2026-08-24 | $162,75 | +%2,07 | $160,70 | $163,75 | $159,15 | 399,91K |
| 2026-08-21 | $159,45 | -%0,22 | $160,00 | $160,00 | $155,95 | 237,04K |
| 2026-08-20 | $159,80 | -%1,24 | $160,00 | $160,50 | $158,60 | 207,30K |
| 2026-08-19 | $161,80 | +%1,31 | $159,30 | $162,40 | $156,05 | 229,96K |
| 2026-08-18 | $159,70 | -%0,13 | $160,30 | $161,25 | $158,20 | 252,78K |
| 2026-08-17 | $159,90 | +%0,66 | $159,00 | $160,60 | $158,45 | 206,43K |
| 2026-08-14 | $158,85 | -%0,25 | $159,45 | $160,15 | $158,10 | 167,11K |
| 2026-08-13 | $159,25 | -%0,31 | $161,35 | $163,00 | $159,10 | 1,33M |
| 2026-08-12 | $159,75 | +%2,54 | $154,70 | $159,75 | $152,90 | 302,26K |
| 2026-08-11 | $155,80 | +%0,16 | $153,00 | $157,25 | $150,85 | 448,96K |
| 2026-08-10 | $155,55 | -%1,55 | $157,80 | $158,30 | $155,25 | 383,19K |
| 2026-08-07 | $158,00 | -%0,47 | $158,20 | $159,05 | $156,35 | 757,85K |
| 2026-08-06 | $158,75 | -%0,94 | $159,65 | $162,05 | $158,25 | 311,91K |
| 2026-08-05 | $160,25 | +%2,20 | $156,25 | $160,85 | $155,45 | 265,95K |
| 2026-08-04 | $156,80 | -%0,22 | $156,45 | $159,20 | $154,60 | 245,19K |
| 2026-08-03 | $157,15 | -%2,21 | $163,50 | $165,20 | $156,80 | 428,65K |
| 2026-07-31 | $160,70 | -%0,16 | $159,15 | $162,00 | $158,50 | 198,78K |
| 2026-07-30 | $160,95 | +%0,12 | $160,95 | $163,85 | $160,00 | 563,14K |
| 2026-07-29 | $160,75 | -%0,31 | $160,90 | $161,85 | $159,40 | 174,57K |
| 2026-07-28 | $161,25 | +%1,45 | $159,65 | $162,40 | $157,50 | 372,53K |
| 2026-07-27 | $158,95 | +%1,50 | $158,70 | $160,10 | $157,80 | 709,48K |
| 2026-07-24 | $156,60 | +%2,12 | $152,90 | $156,60 | $152,45 | 240,47K |
| 2026-07-23 | $153,35 | -%1,41 | $154,80 | $154,90 | $152,25 | 332,85K |
| 2026-07-22 | $155,55 | %0,00 | $155,50 | $156,30 | $152,50 | 295,72K |
| 2026-07-21 | $155,55 | -%0,73 | $153,75 | $156,60 | $152,90 | 292,81K |
| 2026-07-20 | $156,70 | -%0,48 | $157,05 | $158,90 | $155,50 | 295,21K |
| 2026-07-17 | $157,45 | -%1,38 | $158,45 | $160,70 | $156,55 | 339,20K |
| 2026-07-16 | $159,65 | -%0,44 | $158,80 | $160,85 | $157,80 | 248,60K |
| 2026-07-15 | $160,35 | +%1,81 | $159,60 | $160,35 | $156,50 | 375,80K |
| 2026-07-14 | $157,50 | -%3,76 | $160,35 | $161,55 | $156,05 | 690,26K |
| 2026-07-13 | $163,65 | -%1,00 | $164,45 | $166,50 | $163,40 | 292,29K |
| 2026-07-10 | $165,30 | +%1,19 | $164,15 | $165,30 | $162,80 | 764,29K |
| 2026-07-09 | $163,35 | +%0,34 | $163,85 | $164,00 | $161,25 | 404,08K |
| 2026-07-08 | $162,80 | -%2,05 | $165,60 | $165,60 | $160,50 | 451,56K |
| 2026-07-07 | $166,20 | +%0,94 | $165,30 | $167,45 | $163,65 | 326,89K |
| 2026-07-06 | $164,65 | -%1,73 | $167,15 | $168,00 | $164,10 | 342,17K |
| 2026-07-03 | $167,55 | -%1,06 | $167,30 | $169,15 | $164,55 | 174,17K |
| 2026-07-02 | $169,35 | +%0,50 | $167,95 | $170,40 | $164,95 | 652,40K |
| 2026-07-01 | $168,50 | -%2,18 | $171,40 | $172,40 | $167,10 | 351,49K |
| 2026-06-30 | $172,25 | -%0,29 | $172,05 | $174,65 | $169,50 | 540,71K |
| 2026-06-29 | $172,75 | +%0,70 | $173,10 | $175,50 | $171,45 | 388,44K |
| 2026-06-26 | $171,55 | -%0,64 | $172,65 | $173,30 | $169,50 | 386,67K |
| 2026-06-25 | $172,65 | +%0,55 | $171,80 | $175,70 | $170,70 | 839,92K |
| 2026-06-24 | $171,70 | +%1,18 | $170,20 | $174,55 | $169,35 | 464,84K |
| 2026-06-23 | $169,70 | %0,00 | $168,75 | $171,90 | $167,55 | 360,32K |
| 2026-06-22 | $169,70 | +%0,27 | $168,60 | $171,30 | $167,65 | 254,55K |
| 2026-06-19 | $169,25 | -%1,14 | $170,55 | $170,95 | $168,20 | 642,30K |
| 2026-06-18 | $171,20 | -%0,44 | $170,50 | $172,20 | $169,10 | 375,17K |
| 2026-06-17 | $171,95 | +%1,45 | $170,35 | $172,15 | $168,75 | 290,90K |
| 2026-06-16 | $169,50 | +%0,95 | $171,35 | $171,35 | $168,30 | 345,26K |
| 2026-06-15 | $167,90 | +%0,87 | $166,80 | $169,95 | $166,55 | 500,72K |
| 2026-06-12 | $166,45 | +%3,77 | $163,45 | $167,00 | $162,00 | 381,68K |
| 2026-06-11 | $160,40 | -%1,14 | $161,50 | $163,95 | $160,40 | 274,75K |
| 2026-06-10 | $162,25 | +%1,28 | $162,30 | $164,50 | $161,05 | 327,46K |
| 2026-06-09 | $160,20 | -%1,60 | $162,20 | $164,90 | $160,20 | 403,57K |
| 2026-06-08 | $162,80 | +%0,62 | $160,70 | $163,55 | $159,55 | 299,96K |
| 2026-06-05 | $161,80 | +%1,35 | $160,00 | $162,80 | $159,30 | 226,59K |
| 2026-06-04 | $159,65 | -%0,16 | $159,75 | $161,95 | $159,45 | 519,72K |
| 2026-06-03 | $159,90 | +%1,07 | $157,80 | $159,90 | $157,20 | 304,89K |
| 2026-06-02 | $158,20 | +%3,30 | $156,20 | $158,55 | $154,65 | 619,73K |
| 2026-06-01 | $153,15 | -%0,65 | $154,85 | $155,95 | $152,15 | 288,80K |
| 2026-05-29 | $154,15 | -%2,25 | $158,00 | $159,40 | $154,15 | 989,03K |
| 2026-05-28 | $157,70 | +%0,35 | $157,30 | $158,95 | $156,00 | 207,53K |