Ingersoll Rand Inc. IR
NYSE · Amerika Birleşik Devletleri · Üretici İmalatı
$75,11-1,37 (-%1,79)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $75,11 | -%1,79 | $76,48 | $77,04 | $75,09 | 6,67M |
| 2026-09-29 | $76,48 | +%0,13 | $76,82 | $77,14 | $75,32 | 4,97M |
| 2026-09-28 | $76,38 | +%0,39 | $75,59 | $77,54 | $75,54 | 5,60M |
| 2026-09-25 | $76,08 | +%1,74 | $74,98 | $76,79 | $74,92 | 4,38M |
| 2026-09-24 | $74,78 | -%1,89 | $75,48 | $75,86 | $74,58 | 5,41M |
| 2026-09-23 | $76,22 | +%3,21 | $73,38 | $76,46 | $73,35 | 8,57M |
| 2026-09-22 | $73,85 | +%2,13 | $73,44 | $74,07 | $73,08 | 4,52M |
| 2026-09-21 | $72,31 | +%0,67 | $72,51 | $72,90 | $71,62 | 4,16M |
| 2026-09-18 | $71,83 | -%1,13 | $72,32 | $72,78 | $71,56 | 8,86M |
| 2026-09-17 | $72,65 | +%1,69 | $72,63 | $74,67 | $71,27 | 6,66M |
| 2026-09-16 | $71,44 | -%0,65 | $72,59 | $73,04 | $70,94 | 3,73M |
| 2026-09-15 | $71,91 | -%0,30 | $72,54 | $72,65 | $71,20 | 5,67M |
| 2026-09-14 | $72,13 | -%1,10 | $71,62 | $72,64 | $71,31 | 3,75M |
| 2026-09-11 | $72,93 | -%0,22 | $74,41 | $74,71 | $72,39 | 5,65M |
| 2026-09-10 | $73,09 | -%0,67 | $72,84 | $73,20 | $71,65 | 3,85M |
| 2026-09-09 | $73,58 | -%2,04 | $74,72 | $75,31 | $73,23 | 3,07M |
| 2026-09-08 | $75,11 | -%1,64 | $75,50 | $76,54 | $74,99 | 2,22M |
| 2026-09-04 | $76,36 | +%1,27 | $75,30 | $76,65 | $75,30 | 3,84M |
| 2026-09-03 | $75,40 | +%0,53 | $75,82 | $76,35 | $74,06 | 2,44M |
| 2026-09-02 | $75,00 | +%0,48 | $75,02 | $75,46 | $74,03 | 3,51M |
| 2026-09-01 | $74,64 | -%3,13 | $76,37 | $76,86 | $74,28 | 3,06M |
| 2026-08-31 | $77,05 | -%1,95 | $78,25 | $78,90 | $77,01 | 4,03M |
| 2026-08-28 | $78,58 | -%0,49 | $79,34 | $79,75 | $77,98 | 3,23M |
| 2026-08-27 | $78,97 | -%1,25 | $79,62 | $80,16 | $78,78 | 1,82M |
| 2026-08-26 | $79,97 | +%1,78 | $79,18 | $80,53 | $78,95 | 2,97M |
| 2026-08-25 | $78,57 | -%1,78 | $81,02 | $81,61 | $78,51 | 2,07M |
| 2026-08-24 | $79,99 | -%0,65 | $81,11 | $81,47 | $79,60 | 3,87M |
| 2026-08-21 | $80,51 | +%1,49 | $79,99 | $81,60 | $79,52 | 6,23M |
| 2026-08-20 | $79,33 | -%2,23 | $80,41 | $80,79 | $79,17 | 2,77M |
| 2026-08-19 | $81,14 | +%0,46 | $81,00 | $82,10 | $80,59 | 3,31M |
| 2026-08-18 | $80,77 | -%1,87 | $82,10 | $82,34 | $80,73 | 3,66M |
| 2026-08-17 | $82,31 | -%1,24 | $82,78 | $82,92 | $81,82 | 2,95M |
| 2026-08-14 | $83,34 | -%1,12 | $84,05 | $84,43 | $83,29 | 2,16M |
| 2026-08-13 | $84,28 | -%0,57 | $85,16 | $85,57 | $83,30 | 2,38M |
| 2026-08-12 | $84,76 | -%0,31 | $85,47 | $85,54 | $82,90 | 3,22M |
| 2026-08-11 | $85,02 | -%1,86 | $86,72 | $87,97 | $84,31 | 4,40M |
| 2026-08-10 | $86,63 | -%0,39 | $86,54 | $87,41 | $86,36 | 3,82M |
| 2026-08-07 | $86,97 | -%1,44 | $87,81 | $89,27 | $86,79 | 5,38M |
| 2026-08-06 | $88,24 | -%1,96 | $91,78 | $91,78 | $88,01 | 5,23M |
| 2026-08-05 | $90,00 | +%0,60 | $89,01 | $90,36 | $88,57 | 4,19M |
| 2026-08-04 | $89,46 | +%1,91 | $88,40 | $89,49 | $86,82 | 4,59M |
| 2026-08-03 | $87,78 | +%5,28 | $85,13 | $87,85 | $84,89 | 5,74M |
| 2026-07-31 | $83,38 | -%1,11 | $79,94 | $84,17 | $79,55 | 6,47M |
| 2026-07-30 | $84,32 | -%0,34 | $85,75 | $86,63 | $82,84 | 4,56M |
| 2026-07-29 | $84,61 | -%2,18 | $85,37 | $86,23 | $84,10 | 5,14M |
| 2026-07-28 | $86,50 | +%2,17 | $83,84 | $87,64 | $83,84 | 4,15M |
| 2026-07-27 | $84,66 | +%0,31 | $84,77 | $85,51 | $83,80 | 2,54M |
| 2026-07-24 | $84,40 | +%0,11 | $84,07 | $85,74 | $83,86 | 3,16M |
| 2026-07-23 | $84,31 | +%0,92 | $83,40 | $84,97 | $82,92 | 6,48M |
| 2026-07-22 | $83,54 | +%3,26 | $81,11 | $84,00 | $81,11 | 5,81M |
| 2026-07-21 | $80,90 | +%0,90 | $80,74 | $81,23 | $78,80 | 3,41M |
| 2026-07-20 | $80,18 | -%2,50 | $82,11 | $82,61 | $79,86 | 4,39M |
| 2026-07-17 | $82,24 | -%3,00 | $83,48 | $85,05 | $81,82 | 4,28M |
| 2026-07-16 | $84,78 | +%7,13 | $81,00 | $85,10 | $81,00 | 8,29M |
| 2026-07-15 | $79,14 | +%0,16 | $79,05 | $79,46 | $78,08 | 2,34M |
| 2026-07-14 | $79,01 | +%0,57 | $80,25 | $80,46 | $78,51 | 3,51M |
| 2026-07-13 | $78,56 | -%0,37 | $78,91 | $80,72 | $78,03 | 3,34M |
| 2026-07-10 | $78,85 | +%2,34 | $77,47 | $79,63 | $77,24 | 3,12M |
| 2026-07-09 | $77,05 | +%0,44 | $77,65 | $78,53 | $76,60 | 2,86M |
| 2026-07-08 | $76,71 | -%2,54 | $77,70 | $77,96 | $75,40 | 5,61M |
| 2026-07-07 | $78,71 | -%2,38 | $80,04 | $80,17 | $77,38 | 3,43M |
| 2026-07-06 | $80,63 | +%0,05 | $80,85 | $81,09 | $79,81 | 2,24M |
| 2026-07-02 | $80,59 | -%0,33 | $81,37 | $81,79 | $79,39 | 3,08M |
| 2026-07-01 | $80,86 | -%1,38 | $81,63 | $82,73 | $80,29 | 2,90M |
| 2026-06-30 | $81,99 | +%1,25 | $81,61 | $83,20 | $80,15 | 4,42M |
| 2026-06-29 | $80,98 | -%0,48 | $80,66 | $81,14 | $79,75 | 2,96M |
| 2026-06-26 | $81,37 | -%0,40 | $81,60 | $81,93 | $80,33 | 8,24M |
| 2026-06-25 | $81,70 | +%4,32 | $79,47 | $82,61 | $79,11 | 5,28M |
| 2026-06-24 | $78,32 | +%2,19 | $77,13 | $79,42 | $76,91 | 5,48M |
| 2026-06-23 | $76,64 | -%1,58 | $76,73 | $78,24 | $76,11 | 2,34M |
| 2026-06-22 | $77,87 | -%0,05 | $77,48 | $78,71 | $77,17 | 2,68M |
| 2026-06-18 | $77,91 | +%1,09 | $78,32 | $79,41 | $77,81 | 5,71M |
| 2026-06-17 | $77,07 | -%1,85 | $78,13 | $80,86 | $76,86 | 8,72M |
| 2026-06-16 | $78,52 | +%2,28 | $77,24 | $79,42 | $76,41 | 5,52M |
| 2026-06-15 | $76,77 | +%3,74 | $75,90 | $77,90 | $75,90 | 5,64M |
| 2026-06-12 | $74,00 | +%1,09 | $73,96 | $74,68 | $73,00 | 2,32M |
| 2026-06-11 | $73,20 | +%3,86 | $70,98 | $73,28 | $69,84 | 4,30M |
| 2026-06-10 | $70,48 | -%4,64 | $73,43 | $74,05 | $70,26 | 3,12M |
| 2026-06-09 | $73,91 | +%2,00 | $73,08 | $74,46 | $72,25 | 3,49M |
| 2026-06-08 | $72,46 | +%0,29 | $71,68 | $74,03 | $71,67 | 4,38M |
| 2026-06-05 | $72,25 | +%0,33 | $71,64 | $72,37 | $71,29 | 3,92M |
| 2026-06-04 | $72,01 | +%2,77 | $71,29 | $72,56 | $70,57 | 3,43M |
| 2026-06-03 | $70,07 | -%2,16 | $71,21 | $72,16 | $69,90 | 4,25M |
| 2026-06-02 | $71,62 | +%0,93 | $71,55 | $72,25 | $70,96 | 3,24M |
| 2026-06-01 | $70,96 | -%0,95 | $70,57 | $71,48 | $69,71 | 3,49M |
| 2026-05-29 | $71,64 | +%0,92 | $70,56 | $72,67 | $69,72 | 5,37M |
| 2026-05-28 | $70,99 | +%0,04 | $70,61 | $71,11 | $69,16 | 4,19M |
| 2026-05-27 | $70,96 | -%2,03 | $72,68 | $72,95 | $70,89 | 3,81M |
| 2026-05-26 | $72,43 | +%2,14 | $71,56 | $72,51 | $71,11 | 4,31M |
| 2026-05-22 | $70,91 | +%0,90 | $70,70 | $71,53 | $69,64 | 4,45M |