Intertek Group Plc (IKTSY)

IKTSY
🏛️ États-Unis →
64.17
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 53.14 55.37 53.14 54.74 0.0M
2023-12-28 54.02 54.49 54.02 54.46 0.0M
2023-12-27 54.39 54.68 54.36 54.51 0.0M
2023-12-26 53.11 54.20 52.53 53.71 0.0M
2023-12-22 53.08 54.82 53.01 53.01 0.0M
2023-12-21 53.83 54.03 53.54 53.61 0.0M
2023-12-20 53.73 54.23 53.25 53.25 0.0M
2023-12-19 52.21 52.61 52.10 52.59 0.0M
2023-12-18 51.67 52.13 51.58 51.61 0.0M
2023-12-15 52.03 52.48 51.83 51.88 0.0M
2023-12-14 52.55 52.83 52.55 52.63 0.0M
2023-12-13 51.03 52.44 51.01 51.95 0.0M
2023-12-12 50.79 51.31 50.76 51.13 0.0M
2023-12-11 50.58 50.83 50.58 50.82 0.0M
2023-12-08 50.59 51.06 50.59 51.06 0.0M
2023-12-07 50.69 51.56 50.62 51.15 0.0M
2023-12-06 51.34 51.61 50.52 50.82 0.0M
2023-12-05 50.74 51.59 50.32 50.65 0.0M
2023-12-04 51.81 51.81 50.74 50.74 0.0M
2023-12-01 50.79 51.50 50.70 51.47 0.0M
2023-11-30 50.30 50.73 50.22 50.22 0.0M
2023-11-29 50.45 51.00 50.45 50.79 0.0M
2023-11-28 50.62 51.15 50.62 51.04 0.0M
2023-11-27 50.60 50.70 50.49 50.70 0.0M
2023-11-24 50.21 50.44 50.00 50.17 0.0M
2023-11-22 47.99 47.99 47.59 47.62 0.0M
2023-11-21 47.84 48.13 47.23 48.13 0.0M
2023-11-20 47.39 47.95 47.39 47.94 0.0M
2023-11-17 47.73 47.73 47.27 47.55 0.0M
2023-11-16 47.40 47.44 46.79 46.81 0.0M
2023-11-15 47.41 47.72 47.09 47.41 0.0M
2023-11-14 48.06 48.06 47.27 47.59 0.0M
2023-11-13 46.74 47.28 46.70 46.73 0.0M
2023-11-10 46.71 47.03 46.42 47.03 0.0M
2023-11-09 48.24 48.24 46.98 46.98 0.0M
2023-11-08 47.58 47.68 47.17 47.17 0.0M
2023-11-07 47.90 48.32 47.53 47.53 0.0M
2023-11-06 47.54 48.10 47.53 48.10 0.0M
2023-11-03 47.05 48.53 47.05 48.53 0.0M
2023-11-02 46.48 47.24 46.48 46.69 0.0M
2023-11-01 45.98 46.78 45.71 46.78 0.0M
2023-10-31 46.72 47.32 46.34 46.48 0.0M
2023-10-30 45.80 46.76 45.80 46.76 0.0M
2023-10-27 46.14 46.26 45.60 46.09 0.0M
2023-10-26 47.28 47.59 46.88 47.50 0.0M
2023-10-25 48.65 49.00 48.26 49.00 0.0M
2023-10-24 48.79 49.37 48.47 49.37 0.0M
2023-10-23 49.53 49.88 49.36 49.57 0.0M
2023-10-20 48.99 49.30 48.41 49.27 0.0M
2023-10-19 49.94 49.94 49.11 49.11 0.0M
2023-10-18 50.09 50.09 50.09 50.09 0.0M
2023-10-17 50.57 51.07 50.48 51.07 0.0M
2023-10-16 50.34 50.74 50.25 50.48 0.0M
2023-10-13 51.38 51.80 50.87 50.87 0.0M
2023-10-12 51.85 52.16 51.41 51.46 0.0M
2023-10-11 51.95 52.35 51.74 52.35 0.0M
2023-10-10 51.44 52.26 51.44 51.91 0.0M
2023-10-09 50.54 51.09 50.51 50.69 0.0M
2023-10-06 50.60 51.41 50.60 51.41 0.0M
2023-10-05 50.14 51.07 50.01 51.07 0.0M
2023-10-04 49.95 50.17 49.31 49.53 0.0M
2023-10-03 49.95 50.14 49.74 49.89 0.0M
2023-10-02 49.60 50.18 49.21 49.21 0.0M
2023-09-29 50.55 50.55 49.92 49.96 0.0M
2023-09-28 49.01 49.66 48.95 49.58 0.0M
2023-09-27 49.47 49.48 49.28 49.28 0.0M
2023-09-26 49.34 50.16 49.09 49.10 0.0M
2023-09-25 49.49 50.31 49.49 50.31 0.0M
2023-09-22 49.99 50.60 49.63 49.63 0.0M
2023-09-21 51.28 51.28 50.50 50.50 0.0M
2023-09-20 51.98 52.23 51.98 52.01 0.0M
2023-09-19 51.49 51.80 51.42 51.80 0.0M
2023-09-18 52.41 52.51 52.41 52.51 0.0M
2023-09-15 53.27 53.27 52.47 52.54 0.0M
2023-09-14 52.37 52.45 51.86 51.86 0.0M
2023-09-13 52.36 53.97 52.36 52.47 0.0M
2023-09-12 52.08 52.94 52.00 52.94 0.0M
2023-09-11 52.50 52.50 52.08 52.08 0.0M
2023-09-08 52.31 52.55 52.31 52.55 0.0M
2023-09-07 51.70 52.43 51.29 52.39 0.0M
2023-09-06 52.25 52.25 51.90 52.02 0.0M
2023-09-01 52.59 52.63 52.44 52.44 0.0M
2023-08-31 52.94 53.50 52.85 53.44 0.0M
2023-08-30 52.99 53.30 52.99 53.30 0.0M
2023-08-29 53.34 53.34 52.96 52.96 0.0M
2023-08-25 52.71 52.86 52.09 52.85 0.0M
2023-08-24 52.21 52.21 52.10 52.10 0.0M
2023-08-23 51.99 52.01 51.87 52.01 0.0M
2023-08-22 51.65 52.26 51.36 51.70 0.0M
2023-08-21 51.68 51.79 51.59 51.59 0.0M
2023-08-18 51.46 51.56 51.46 51.56 0.0M
2023-08-17 52.76 52.76 52.76 52.76 0.0M
2023-08-16 53.24 53.24 53.24 53.24 0.0M
2023-08-15 53.27 53.97 53.04 53.04 0.0M
2023-08-14 54.28 54.85 54.28 54.85 0.0M
2023-08-11 54.22 54.79 53.90 54.79 0.0M
2023-08-10 55.01 55.51 54.98 55.51 0.0M
2023-08-09 54.54 54.56 54.54 54.55 0.0M
2023-08-08 54.11 54.78 53.98 54.58 0.0M
2023-08-07 54.67 55.22 54.41 55.22 0.0M
2023-08-04 54.32 54.97 54.32 54.97 0.0M
2023-08-03 54.18 54.95 54.09 54.95 0.0M
2023-08-02 54.41 55.16 54.41 55.16 0.0M
2023-08-01 55.05 55.38 54.99 54.99 0.0M
2023-07-31 55.98 56.55 55.98 56.42 0.0M
2023-07-28 56.77 56.77 56.14 56.14 0.0M
2023-07-27 55.18 55.18 55.18 55.18 0.0M
2023-07-26 54.33 55.16 54.33 55.16 0.0M
2023-07-25 54.26 54.54 54.04 54.04 0.0M
2023-07-24 54.56 54.56 53.98 54.15 0.0M
2023-07-21 54.00 54.84 53.95 54.84 0.0M
2023-07-20 54.10 54.89 54.03 54.89 0.0M
2023-07-19 54.51 54.94 54.25 54.94 0.0M
2023-07-18 53.83 53.85 53.75 53.84 0.0M
2023-07-17 53.75 54.74 53.75 53.83 0.0M
2023-07-14 54.22 54.85 54.22 54.60 0.0M
2023-07-13 53.52 54.17 53.52 54.17 0.0M
2023-07-12 52.73 53.20 52.73 52.95 0.0M
2023-07-11 51.73 51.86 51.73 51.86 0.0M
2023-07-10 51.32 51.32 51.32 51.32 0.0M
2023-07-07 51.28 51.38 51.03 51.03 0.0M
2023-07-06 52.09 52.60 51.99 52.20 0.0M
2023-07-05 54.31 54.31 53.82 53.82 0.0M
2023-07-03 53.88 54.14 53.88 54.14 0.0M
2023-06-30 53.98 54.51 53.98 54.51 0.0M
2023-06-29 53.70 53.70 53.31 53.31 0.0M
2023-06-28 54.74 54.84 54.43 54.84 0.0M
2023-06-27 54.51 54.51 54.51 54.51 0.0M
2023-06-26 54.44 54.44 54.41 54.41 0.0M
2023-06-23 54.48 54.48 54.06 54.06 0.0M
2023-06-22 54.36 54.83 54.32 54.32 0.0M
2023-06-21 54.97 55.07 54.97 55.07 0.0M
2023-06-20 55.59 55.98 55.48 55.98 0.0M
2023-06-16 56.56 56.77 56.56 56.62 0.0M
2023-06-15 56.28 56.39 55.84 55.84 0.0M
2023-06-14 55.00 55.96 54.99 55.36 0.0M
2023-06-13 55.13 55.58 55.13 55.38 0.0M
2023-06-12 54.47 54.64 54.25 54.33 0.0M
2023-06-09 53.89 54.80 53.51 53.51 0.0M
2023-06-08 54.38 54.49 54.26 54.26 0.0M
2023-06-07 55.10 55.15 55.10 55.15 0.0M
2023-06-06 54.09 55.08 54.04 55.08 0.0M
2023-06-05 53.61 53.61 53.22 53.22 0.0M
2023-06-02 53.33 53.38 52.95 53.04 0.0M
2023-06-01 52.20 53.44 52.20 53.44 0.0M
2023-05-31 52.16 52.32 51.59 51.70 0.0M
2023-05-30 52.57 52.83 52.13 52.82 0.0M
2023-05-26 52.28 53.79 52.28 53.79 0.0M
2023-05-25 53.11 53.11 51.93 52.13 0.0M
2023-05-24 53.19 54.06 53.19 53.23 0.0M
2023-05-23 52.08 52.27 51.86 51.99 0.0M
2023-05-22 51.57 51.82 51.55 51.82 0.0M
2023-05-19 51.19 51.41 51.19 51.33 0.0M
2023-05-18 50.71 51.28 50.71 51.10 0.0M
2023-05-17 50.22 50.73 50.22 50.64 0.0M
2023-05-16 51.06 51.17 51.02 51.17 0.0M
2023-05-15 51.59 51.86 51.59 51.86 0.0M
2023-05-12 51.22 51.32 51.20 51.20 0.0M
2023-05-11 51.76 52.03 51.76 52.03 0.0M
2023-05-10 52.52 52.52 52.38 52.38 0.0M
2023-05-09 53.21 53.45 53.21 53.45 0.0M
2023-05-08 54.12 54.31 53.69 53.69 0.0M
2023-05-05 52.87 53.33 52.87 53.33 0.0M
2023-05-04 52.51 52.67 52.45 52.52 0.0M
2023-05-03 52.60 52.60 52.23 52.23 0.0M
2023-05-02 51.61 51.85 51.58 51.59 0.0M
2023-05-01 52.63 52.63 52.15 52.15 0.0M
2023-04-28 51.96 52.45 51.92 52.19 0.0M
2023-04-27 51.33 52.42 51.33 51.65 0.0M
2023-04-26 51.19 51.19 50.98 50.98 0.0M
2023-04-25 51.28 51.93 51.28 51.93 0.0M
2023-04-24 51.62 52.02 51.42 52.02 0.0M
2023-04-21 51.12 51.62 50.92 51.16 0.0M
2023-04-20 51.15 51.18 51.13 51.13 0.0M
2023-04-19 51.50 51.50 51.49 51.49 0.0M
2023-04-18 51.24 51.59 51.06 51.06 0.0M
2023-04-17 50.89 51.06 50.56 50.95 0.0M
2023-04-14 50.80 50.80 50.28 50.44 0.0M
2023-04-13 50.90 51.05 50.90 51.05 0.0M
2023-04-12 50.49 50.74 50.49 50.74 0.0M
2023-04-11 50.26 50.73 50.13 50.13 0.0M
2023-04-10 47.95 50.43 47.95 48.93 0.0M
2023-04-06 49.49 49.83 49.49 49.56 0.0M
2023-04-05 49.49 49.62 49.49 49.51 0.0M
2023-04-04 50.37 50.50 50.21 50.23 0.0M
2023-04-03 49.49 50.24 49.49 50.06 0.0M
2023-03-31 50.21 50.24 49.91 50.07 0.0M
2023-03-30 49.76 49.94 49.76 49.94 0.0M
2023-03-29 48.89 48.97 48.86 48.88 0.0M
2023-03-28 48.56 48.65 48.47 48.47 0.0M
2023-03-27 48.80 48.87 48.69 48.74 0.0M
2023-03-24 48.04 48.13 47.81 48.13 0.0M
2023-03-23 49.37 49.40 48.79 48.79 0.0M
2023-03-22 49.58 49.95 49.34 49.51 0.0M
2023-03-21 49.30 49.33 49.03 49.33 0.0M
2023-03-20 48.76 49.18 48.76 49.12 0.0M
2023-03-17 48.51 48.51 48.37 48.38 0.0M
2023-03-16 47.98 48.92 47.83 48.80 0.0M
2023-03-15 47.76 47.93 47.33 47.93 0.0M
2023-03-14 49.30 49.36 48.97 49.09 0.0M
2023-03-13 49.30 49.76 48.90 49.14 0.0M
2023-03-10 49.66 49.87 49.24 49.31 0.0M
2023-03-09 50.10 50.10 49.51 49.51 0.0M
2023-03-08 49.53 49.63 49.46 49.53 0.0M
2023-03-07 50.19 50.30 49.68 49.74 0.0M
2023-03-06 50.44 50.70 50.43 50.52 0.0M
2023-03-03 50.06 50.46 50.06 50.23 0.0M
2023-03-02 49.70 49.84 49.45 49.72 0.0M
2023-03-01 50.56 50.56 49.88 49.97 0.0M
2023-02-28 50.90 50.90 50.06 50.09 0.0M
2023-02-27 52.65 53.30 52.59 53.01 0.0M
2023-02-24 52.56 52.99 52.37 52.99 0.0M
2023-02-23 53.30 53.30 53.30 53.30 0.0M
2023-02-22 53.52 53.52 53.38 53.38 0.0M
2023-02-21 53.96 54.66 53.88 53.97 0.0M
2023-02-17 53.92 54.55 53.91 54.55 0.0M
2023-02-16 54.73 54.73 53.87 53.87 0.0M
2023-02-15 53.82 54.58 53.82 54.58 0.0M
2023-02-14 53.68 53.96 53.68 53.88 0.0M
2023-02-13 53.24 53.89 53.24 53.89 0.0M
2023-02-10 52.74 52.91 52.32 52.48 0.0M
2023-02-09 54.66 54.74 53.94 53.94 0.0M
2023-02-08 54.74 54.97 54.31 54.97 0.0M
2023-02-07 54.00 54.99 53.66 54.29 0.0M
2023-02-06 54.30 54.33 54.08 54.27 0.0M
2023-02-03 54.46 55.33 54.32 55.10 0.0M
2023-02-02 55.52 56.25 55.43 56.25 0.0M
2023-02-01 54.91 55.02 53.80 55.02 0.0M
2023-01-31 53.85 54.10 53.70 53.79 0.0M
2023-01-30 53.44 54.50 53.44 53.74 0.0M
2023-01-27 53.25 54.51 53.11 53.61 0.0M
2023-01-26 53.15 53.98 53.15 53.91 0.0M
2023-01-25 52.35 53.20 52.34 53.03 0.0M
2023-01-24 52.89 53.20 52.76 52.82 0.0M
2023-01-23 52.87 53.57 52.87 53.27 0.0M
2023-01-20 53.14 53.35 53.10 53.32 0.0M
2023-01-19 53.62 53.62 53.17 53.41 0.0M
2023-01-18 54.42 54.42 53.73 53.73 0.0M
2023-01-17 53.92 53.96 53.52 53.82 0.0M
2023-01-13 52.68 52.68 52.34 52.48 0.0M
2023-01-12 52.14 52.29 51.78 52.20 0.0M
2023-01-11 51.92 52.40 51.92 52.40 0.0M
2023-01-10 51.52 51.90 51.52 51.80 0.0M
2023-01-09 51.15 51.67 51.15 51.30 0.0M
2023-01-06 49.85 51.60 49.85 51.20 0.0M
2023-01-05 49.74 49.80 49.55 49.76 0.0M
2023-01-04 50.53 50.95 50.40 50.45 0.0M
2023-01-03 49.41 49.70 48.73 49.70 0.0M