_
_

Intertek Group

Histórico

Histórico
Fecha Cierre Cambio % Máx Mín Cambio neto Negociación
06-11-2024 45,170 -4,8251 47,740 45,120 -2,2900 --
05-11-2024 47,460 1,5404 47,580 46,460 0,7200 --
04-11-2024 46,740 -0,9745 47,400 46,710 -0,4600 --
01-11-2024 47,200 1,4835 47,310 46,160 0,6900 --
31-10-2024 46,510 -1,9603 46,940 46,480 -0,9300 --
30-10-2024 47,440 -0,5867 47,640 47,120 -0,2800 --
29-10-2024 47,720 -0,3965 48,140 47,490 -0,1900 --
28-10-2024 47,910 0,4823 48,280 47,560 0,2300 --
25-10-2024 47,680 -1,6907 48,060 46,760 -0,8200 --
24-10-2024 48,500 0,6224 48,820 48,340 0,3000 --
23-10-2024 48,200 -1,2295 48,880 48,190 -0,6000 --
22-10-2024 48,800 -1,0543 49,220 48,480 -0,5200 --
21-10-2024 49,320 -3,4361 50,600 49,300 -1,7550 --
18-10-2024 51,075 -0,6806 51,650 50,850 -0,3500 --
17-10-2024 51,425 1,0810 51,450 50,400 0,5500 --
16-10-2024 50,875 -0,8284 51,050 50,650 -0,4250 --
15-10-2024 51,300 1,0339 51,450 51,050 0,5250 --
14-10-2024 50,775 0,4948 50,800 50,300 0,2500 --
11-10-2024 50,525 0,3475 50,600 49,980 0,1750 --
10-10-2024 50,350 -1,8518 51,150 50,225 -0,9500 --
09-10-2024 51,300 1,1335 51,300 50,725 0,5750 --
08-10-2024 50,725 -0,1967 50,900 50,175 -0,1000 --
07-10-2024 50,825 0,2960 51,650 50,750 0,1500 --
04-10-2024 50,675 -1,3145 51,150 50,175 -0,6750 --
03-10-2024 51,350 0,4400 51,550 50,950 0,2250 --
02-10-2024 51,125 -0,8725 51,600 50,900 -0,4500 --
01-10-2024 51,575 0,1456 52,075 51,450 0,0750 --
30-09-2024 51,500 -1,5296 52,200 51,350 -0,8000 --
27-09-2024 52,300 0,4320 52,325 51,200 0,2250 --
26-09-2024 52,075 1,6593 52,250 51,725 0,8500 --
25-09-2024 51,225 0,6385 51,775 50,950 0,3250 --
24-09-2024 50,900 0,8420 51,200 50,550 0,4250 --
23-09-2024 50,475 0,6480 50,600 49,820 0,3250 --
20-09-2024 50,150 -0,1493 50,450 49,940 -0,0750 --
19-09-2024 50,225 -0,2977 51,050 50,050 -0,1500 --
18-09-2024 50,375 -0,5429 50,600 50,250 -0,2750 --
17-09-2024 50,650 0,7458 51,000 50,550 0,3750 --
16-09-2024 50,275 -1,0334 50,550 50,025 -0,5250 --
13-09-2024 50,800 2,3368 50,800 49,640 1,1600 --
12-09-2024 49,640 -0,2010 50,000 49,480 -0,1000 --
11-09-2024 49,740 -0,5697 50,150 49,620 -0,2850 --
10-09-2024 50,025 -0,4972 50,650 50,000 -0,2500 --
09-09-2024 50,275 1,3200 50,500 49,580 0,6550 --