Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
InterContinental Hotels Group PLC logosu
IHG.L
InterContinental Hotels Group PLC
16:26:45
169.2 $
0.0000 (%0.00)
Önceki Kapanış: 171.2
Düşük₺168.75
Yüksek₺170.95
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

IHG.L: InterContinental Hotels Group PLC Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 55,6385
KAPANIŞ 55,6888

En Düşük

DÜŞÜK 29,09

En Yüksek

YÜKSEK 70,91
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202070,3470,9170,1470,3
03.01.202069,9970,3769,5269,84
06.01.202069,4569,6268,2168,48
07.01.202068,4868,7667,6268,3
08.01.202068,0168,2167,4168,15
09.01.202068,3568,6767,9968,17
10.01.202068,3168,6767,5767,57
13.01.202067,6668,2467,5567,99
14.01.202068,1168,2567,6267,77
15.01.202068,0368,267,6668,15
16.01.202068,3668,4867,768,48
17.01.202068,5169,7568,3869,41
20.01.202069,1769,5268,8769,26
21.01.202068,8668,966,3866,83
22.01.202066,7167,5766,4467,24
23.01.202067,3167,3164,7765,06
24.01.202065,9766,2964,5164,69
27.01.202063,2663,3360,4861,51
28.01.202062,2363,7561,0163,39
29.01.202063,6464,0863,1264,01
30.01.202063,2563,6862,2862,81
31.01.202063,2964,6362,4563,07
03.02.202063,1863,6362,663,27
04.02.202063,5665,4263,565,26
05.02.202064,8866,8164,466,6
06.02.202067,0267,3165,5466,22
07.02.202065,766664,1864,52
10.02.202063,8764,3763,5563,67
11.02.202063,9565,3163,9565,09
12.02.202064,9865,8764,765,87
13.02.202065,8165,8164,3364,84
14.02.202065,0865,5864,3264,32
17.02.202065,7265,7264,4365
18.02.202063,6166,8563,6166,34
19.02.202066,5968,3865,4668,38
20.02.202068,5169,2868,4468,93
21.02.202067,9968,5567,3567,6
24.02.202065,7465,8863,263,81
25.02.202064,0864,5561,6361,75
26.02.202060,8461,7959,361,08
27.02.202059,4660,5458,3359,53
28.02.202056,8458,6956,2257,9
02.03.202059,0960,156,0757,7
03.03.202058,2859,4757,1757,53
04.03.202057,258,2656,3456,96
05.03.202056,7557,0854,7354,99
06.03.202053,3454,6450,7454,26
09.03.202049,853,1249,5651,82
10.03.202052,454,7750,651,96
11.03.202052,8452,8450,0850,75
12.03.202047,7647,9144,3744,84
13.03.202046,3948,3944,3745,1
16.03.202042,9843,7537,8140,37
17.03.202040,7141,0936,9539,5
18.03.202038,7139,9634,5635,07
19.03.202034,8734,9629,0932,11
20.03.202033,6339,5733,2137,07
23.03.202033,6537,6733,6534,89
24.03.202036,8141,0536,3141,05
25.03.202041,348,4840,2646,17
26.03.202044,8851,1443,9351,14
27.03.202047,7849,3645,0246,49
30.03.202046,9446,9443,1645,68
31.03.202046,2548,4645,6547,32
01.04.202043,7447,142,3242,43
02.04.202041,8544,339,9940,38
03.04.202040,5741,2337,9238,24
06.04.202039,543,8438,9842,74
07.04.202044,349,944,2446,6
08.04.202045,5347,3744,4747,31
09.04.202048,0750,9347,8149,94
14.04.202049,8150,3345,7445,97
15.04.202045,8646,4442,5243,88
16.04.202044,745,5542,8243,25
17.04.202046,2748,3344,5347,96
20.04.202047,9648,6846,6847,85
21.04.202046,7947,6245,9946,13
22.04.202046,6947,346,2746,85
23.04.202046,5747,2945,5246,99
24.04.202046,5446,7145,0945,25
27.04.202046,4248,5246,2248,47
28.04.202048,8549,6847,4148,82
29.04.202049,5353,5648,7553,4
30.04.202053,754,3848,2848,56
01.05.202047,9448,6346,1847,69
04.05.202047,347,6343,3445,68
05.05.202046,4847,8446,0247,61
06.05.202046,9947,4546,0346,19
07.05.202047,1848,6745,7648,37
11.05.202049,5550,1146,3747,41
12.05.202047,1647,7646,0746,44
13.05.202045,0545,4842,2942,43
14.05.202041,6242,9440,2342,51
15.05.202043,0744,942,243,57
18.05.202044,548,0244,1348,02
19.05.202048,4649,3847,4349,26
20.05.202048,649,3346,9548,4
21.05.202047,9349,346,2347,84
22.05.202047,3949,7946,3749,09
26.05.202052,6356,6752,5353,64
27.05.202054,4557,7454,2255,1
28.05.202055,8757,8854,5154,75
29.05.202053,8454,0851,4652,1
01.06.202052,2253,7251,3153,27
02.06.202054,2657,2653,2254,23
03.06.202055,456,6854,1956,53
04.06.202055,7656,7153,8555,27
05.06.202056,3258,4255,9558,07
08.06.202057,5359,3656,8458,09
09.06.202058,3658,3655,8656,26
10.06.202056,3758,4753,6154,61
11.06.202052,953,450,7750,97
12.06.202050,415449,8351,85
15.06.202050,0451,5949,5351,36
16.06.202053,754,4651,7352,75
17.06.202052,7554,0551,7552,75
18.06.202052,1754,0451,553,56
19.06.202054,1554,753,3853,77
22.06.202052,8353,5251,6152
23.06.202052,5553,7951,2351,59
24.06.202051,5852,7949,0949,09
25.06.202047,3248,746,8947,93
26.06.202049,075048,3748,81
29.06.202048,2849,6447,7849,07
30.06.202049,5149,5147,0248,01
01.07.202048,1749,5746,7749,03
02.07.202049,6451,4249,0750
03.07.202049,8150,7749,1749,96
06.07.202050,7351,9750,7251,55
07.07.202051,4251,8750,7851,43
08.07.202051,0753,2650,8151,3
09.07.202051,8552,150,0750,07
10.07.202049,5550,8549,3750,8
13.07.202051,7752,9451,7352,29
14.07.202051,2351,6649,9450,8
15.07.202051,3153,9251,2753,35
16.07.202053,3354,7352,8352,83
17.07.202053,1453,1951,6552,2
20.07.202051,4252,450,2251
21.07.202051,1752,4950,9552,36
22.07.202052,3752,8451,6251,78
23.07.202052,0252,1650,7450,96
24.07.202050,3751,5649,950,72
27.07.202050,5850,6648,5948,71
28.07.202048,6849,3748,549,37
29.07.202049,2649,5348,6248,91
30.07.202049,0549,3347,5748,39
31.07.202048,7449,0647,3247,32
03.08.202047,6648,7946,3748,62
04.08.202048,8149,9948,1749,92
05.08.202050,1251,8749,3851,74
06.08.202051,5552,2950,9251,79
07.08.202052,2452,7551,9452,64
10.08.202053,0554,152,6353,85
11.08.202052,8357,8652,8356,44
12.08.202056,5757,4755,5156,28
13.08.202056,2857,3955,7956,88
14.08.202057,5457,5454,5955,83
17.08.202055,0456,1554,0554,49
18.08.202054,2454,7452,4753,02
19.08.202053,0753,7952,5253,79
20.08.202054,7855,4553,6454,24
21.08.202054,5157,954,2357,61
24.08.202057,8858,3256,6157,92
25.08.202058,5260,2758,1159,87
26.08.202059,7261,1558,6858,91
27.08.202058,7560,2558,3859,63
28.08.202059,6360,1459,0359,3
01.09.202058,9859,2257,2358,91
02.09.202059,160,8858,3959,96
03.09.202060,3762,0459,3759,92
04.09.202059,0361,1558,8359,59
07.09.202060,2160,8459,9160,35
08.09.202060,9161,2458,8160,26
09.09.202059,786058,1258,63
10.09.202058,7960,3858,5659,48
11.09.202058,8959,6158,0558,73
14.09.202059,4459,5258,2159,52
15.09.202059,9660,6459,2159,61
16.09.202059,3859,3858,3259,08
17.09.202058,4759,1257,958,29
18.09.202057,8557,8854,5455,68
21.09.202054,3255,0552,553,03
22.09.202053,4953,552,2252,57
23.09.202053,854,8552,6153,85
24.09.202053,3454,1252,4953,41
25.09.202053,8453,8451,4252,92
28.09.202053,6555,7253,355,72
29.09.202055,2855,8954,4255,21
30.09.202054,4255,5953,6955,1
01.10.202054,5354,9453,0253,57
02.10.202052,7154,045253,87
05.10.202054,5755,7154,2254,89
06.10.202055,1458,1954,7357,97
07.10.202057,6259,4357,358,58
08.10.202059,2259,3757,3457,62
09.10.202057,8958,757,8958,4
12.10.202058,458,4457,2257,57
13.10.202057,157,3756,1557,35
14.10.202057,957,955,9956,92
15.10.202056,0656,0654,6955,16
16.10.202055,7656,6555,2956,18
19.10.202055,5556,4655,0856,26
20.10.202055,8658,4255,7958,28
21.10.202058,6358,6356,8757,02
22.10.202056,6157,5855,4557,38
23.10.202057,25855,8356,54
26.10.202055,0856,1854,1954,28
27.10.202054,1254,3952,1453
28.10.202051,8652,749,7652,09
29.10.202051,6753,2950,9752,63
30.10.202052,165351,6352,71
02.11.202052,5653,5752,0452,92
03.11.202053,4854,5552,9453,73
04.11.202053,7255,1250,854,93
05.11.202055,3657,1654,556,92
06.11.202056,6457,4254,9756,28
09.11.202056,8165,8356,4663,01
10.11.202061,9664,1461,2262,28
11.11.202061,1163,3659,260,62
12.11.202059,962,3359,5660,56
13.11.202059,4860,3558,7960,26
16.11.202060,6665,4160,3163,4
17.11.202062,9963,3361,9462,32
18.11.202061,9762,5661,6162,09
19.11.202060,9961,5859,9860,33
20.11.202061,0561,360,3560,49
23.11.202060,6861,7360,6861,47
24.11.202062,1664,8161,9463,21
25.11.202063,4264,2763,1363,53
26.11.202064,0264,6663,2664,19
27.11.202063,7664,862,4164,24
30.11.202063,716462,4962,49
01.12.202062,8764,2662,3563,97
02.12.202063,864,1663,2663,97
03.12.202063,4965,6863,4965,67
04.12.202065,7867,4665,3567
07.12.202067,167,4966,1666,67
08.12.202065,1565,9563,9264,28
09.12.202064,3965,3363,9364,22
10.12.202064,5464,8463,4664,39
11.12.202064,6265,4863,7364,31
14.12.202064,6964,9962,9862,98
15.12.202063,1563,7562,3363,53
16.12.202063,9664,6262,5162,86
17.12.202063,3363,5462,4962,71
18.12.202062,5363,8462,1362,55
21.12.202060,9162,0559,5961,92
22.12.202061,7162,661,0361,73
23.12.202061,7363,2561,5163,09
24.12.202063,1163,762,1362,28
29.12.202063,5465,4462,2964,22
30.12.202063,9665,1763,9664,03
31.12.202063,1363,4962,7263,13