Innospec (IOSP)

IOSP
🏛️ Estados Unidos →
77.16
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 110.63 111.47 109.83 110.06 0.1M
2024-12-30 110.30 110.38 107.92 109.97 0.2M
2024-12-27 110.66 111.84 109.65 110.66 0.1M
2024-12-26 110.57 111.60 110.03 111.59 0.1M
2024-12-24 109.19 111.39 109.07 111.32 0.1M
2024-12-23 109.03 110.41 108.47 109.33 0.1M
2024-12-20 108.25 111.46 108.18 109.71 0.8M
2024-12-19 109.85 111.88 108.37 109.17 0.2M
2024-12-18 113.79 114.44 108.34 109.38 0.1M
2024-12-17 115.70 115.82 113.53 113.62 0.1M
2024-12-16 115.43 116.84 115.04 115.97 0.1M
2024-12-13 115.29 116.37 114.06 115.86 0.1M
2024-12-12 115.78 116.73 115.06 115.74 0.1M
2024-12-11 117.55 117.79 115.89 116.72 0.1M
2024-12-10 116.87 117.60 114.79 116.31 0.1M
2024-12-09 116.82 120.00 116.22 116.56 0.1M
2024-12-06 117.81 117.81 115.69 116.16 0.1M
2024-12-05 118.42 118.42 116.60 117.14 0.1M
2024-12-04 119.33 119.39 117.31 118.97 0.1M
2024-12-03 120.69 120.69 117.99 119.45 0.1M
2024-12-02 118.41 120.65 117.30 120.40 0.1M
2024-11-29 118.27 118.97 117.50 118.61 0.1M
2024-11-27 118.45 118.80 116.90 117.66 0.1M
2024-11-26 119.15 121.98 116.72 117.65 0.2M
2024-11-25 120.17 122.19 119.19 119.95 0.2M
2024-11-22 118.77 120.62 116.59 119.75 0.1M
2024-11-21 118.81 119.22 117.76 118.34 0.1M
2024-11-20 116.35 118.41 115.10 118.25 0.1M
2024-11-19 115.76 116.78 115.11 116.69 0.1M
2024-11-18 118.96 119.06 116.10 116.68 0.1M
2024-11-15 122.39 122.41 118.84 119.03 0.1M
2024-11-14 122.29 123.16 120.22 121.85 0.1M
2024-11-13 123.01 123.35 121.47 121.78 0.2M
2024-11-12 123.85 124.33 121.44 121.93 0.1M
2024-11-11 123.21 124.80 122.15 124.38 0.2M
2024-11-08 119.24 121.73 119.24 121.65 0.2M
2024-11-07 124.05 124.05 118.32 120.00 0.2M
2024-11-06 120.92 128.35 120.92 124.90 0.3M
2024-11-05 108.33 111.47 108.33 111.13 0.1M
2024-11-04 108.67 109.87 107.73 108.91 0.1M
2024-11-01 108.47 109.56 107.94 108.39 0.1M
2024-10-31 109.79 109.80 107.78 107.78 0.1M
2024-10-30 108.85 111.59 108.34 109.80 0.1M
2024-10-29 109.30 109.95 108.93 109.28 0.1M
2024-10-28 110.38 111.07 109.11 110.02 0.1M
2024-10-25 109.93 110.81 108.47 109.19 0.0M
2024-10-24 109.07 109.40 108.14 109.28 0.1M
2024-10-23 109.05 109.64 108.10 108.58 0.1M
2024-10-22 110.96 110.96 108.85 109.58 0.1M
2024-10-21 113.83 113.83 111.00 111.27 0.1M
2024-10-18 116.02 116.02 113.15 113.31 0.1M
2024-10-17 116.58 116.58 114.34 115.74 0.1M
2024-10-16 115.45 116.92 114.08 116.08 0.1M
2024-10-15 113.50 115.29 113.28 114.27 0.1M
2024-10-14 113.33 114.78 112.28 114.22 0.1M
2024-10-11 111.91 114.35 111.91 113.72 0.1M
2024-10-10 110.27 111.84 109.84 111.71 0.1M
2024-10-09 110.43 113.33 110.06 111.56 0.1M
2024-10-08 110.70 111.25 109.57 110.89 0.1M
2024-10-07 111.56 111.56 110.28 111.10 0.1M
2024-10-04 111.78 112.33 110.92 112.28 0.1M
2024-10-03 110.57 111.02 109.69 110.06 0.1M
2024-10-02 112.12 112.63 110.94 111.45 0.1M
2024-10-01 113.09 113.33 111.42 112.21 0.1M
2024-09-30 114.01 114.01 111.81 113.09 0.1M
2024-09-27 115.11 117.55 113.65 114.09 0.1M
2024-09-26 112.22 114.36 111.99 113.81 0.1M
2024-09-25 113.13 113.13 110.97 111.20 0.1M
2024-09-24 111.96 113.84 111.96 112.63 0.1M
2024-09-23 112.73 113.11 111.00 111.83 0.1M
2024-09-20 113.87 113.87 111.30 111.94 0.4M
2024-09-19 114.46 115.74 112.65 113.96 0.1M
2024-09-18 112.21 115.35 111.25 111.74 0.1M
2024-09-17 111.11 112.77 110.16 112.03 0.1M
2024-09-16 109.48 110.41 108.93 109.91 0.1M
2024-09-13 108.01 109.25 106.75 108.96 0.1M
2024-09-12 107.28 107.28 105.43 106.55 0.1M
2024-09-11 105.41 106.74 103.97 106.48 0.1M
2024-09-10 106.65 110.59 105.48 106.03 0.1M
2024-09-09 106.47 107.16 105.38 106.33 0.1M
2024-09-06 108.22 108.48 105.87 106.59 0.1M
2024-09-05 110.01 110.50 107.78 108.32 0.1M
2024-09-04 111.92 112.45 109.13 109.50 0.1M
2024-09-03 114.96 115.00 111.54 111.80 0.1M
2024-08-30 114.55 115.48 113.05 115.26 0.2M
2024-08-29 113.59 115.35 112.92 113.93 0.1M
2024-08-28 112.87 114.33 112.14 112.87 0.7M
2024-08-27 114.22 114.84 113.17 113.89 0.2M
2024-08-26 114.69 116.30 113.77 113.94 0.1M
2024-08-23 112.40 114.90 111.73 113.69 0.2M
2024-08-22 111.50 112.49 110.81 111.46 0.1M
2024-08-21 110.25 111.79 108.98 111.68 0.1M
2024-08-20 110.21 110.47 108.72 109.24 0.1M
2024-08-19 109.56 110.72 108.66 110.54 0.1M
2024-08-16 108.78 110.28 108.08 108.79 0.1M
2024-08-15 109.96 111.19 108.90 109.28 0.1M
2024-08-14 106.24 107.94 105.85 107.37 0.2M
2024-08-13 105.84 106.22 104.15 105.72 0.2M
2024-08-12 105.95 107.38 104.05 104.80 0.2M
2024-08-09 109.17 110.18 105.88 106.41 0.2M
2024-08-08 107.93 110.39 106.69 109.43 0.2M
2024-08-07 113.43 116.43 105.96 106.11 0.2M
2024-08-06 115.40 118.98 115.13 118.26 0.2M
2024-08-05 115.86 118.36 114.45 115.93 0.2M
2024-08-02 121.17 122.37 119.31 121.44 0.1M
2024-08-01 131.24 131.96 124.46 125.45 0.1M
2024-07-31 131.32 133.53 128.91 131.14 0.1M
2024-07-30 130.16 131.58 129.22 131.24 0.1M
2024-07-29 130.67 130.81 128.01 129.40 0.1M
2024-07-26 130.04 131.18 128.94 130.22 0.1M
2024-07-25 128.38 129.99 126.83 128.10 0.2M
2024-07-24 130.97 131.89 127.65 128.08 0.2M
2024-07-23 128.11 131.83 128.00 131.40 0.1M
2024-07-22 126.92 129.10 125.64 128.40 0.1M
2024-07-19 128.88 130.32 126.17 126.38 0.1M
2024-07-18 129.43 132.07 128.81 128.82 0.1M
2024-07-17 129.65 132.37 129.54 129.63 0.1M
2024-07-16 126.72 130.37 126.72 130.25 0.2M
2024-07-15 125.58 127.48 125.00 125.51 0.2M
2024-07-12 125.21 125.73 123.93 124.71 0.1M
2024-07-11 123.05 125.06 122.20 124.09 0.1M
2024-07-10 120.94 121.42 120.41 120.58 0.1M
2024-07-09 122.33 122.63 119.93 120.00 0.1M
2024-07-08 121.70 123.95 121.70 122.63 0.1M
2024-07-05 122.02 122.02 120.21 120.89 0.1M
2024-07-03 123.12 123.37 122.15 122.68 0.0M
2024-07-02 121.93 123.70 121.93 122.42 0.1M
2024-07-01 123.39 123.61 121.18 121.43 0.1M
2024-06-28 123.90 124.80 122.86 123.59 0.3M
2024-06-27 123.92 124.13 121.88 122.89 0.1M
2024-06-26 123.01 124.04 122.54 123.51 0.1M
2024-06-25 124.13 124.13 122.28 123.70 0.1M
2024-06-24 123.79 125.32 123.36 124.36 0.1M
2024-06-21 121.60 123.42 121.28 123.24 0.3M
2024-06-20 122.52 123.95 121.83 121.98 0.1M
2024-06-18 123.45 124.46 123.26 123.26 0.1M
2024-06-17 122.82 124.17 121.93 123.76 0.1M
2024-06-14 123.77 124.72 121.61 122.91 0.1M
2024-06-13 126.91 126.91 124.66 125.53 0.1M
2024-06-12 127.89 128.58 126.47 127.40 0.1M
2024-06-11 124.40 125.26 122.66 124.90 0.2M
2024-06-10 125.13 125.79 122.82 124.51 0.3M
2024-06-07 128.09 128.64 126.17 126.25 0.1M
2024-06-06 130.19 130.33 128.73 129.23 0.1M
2024-06-05 128.61 130.99 128.11 130.98 0.1M
2024-06-04 127.77 129.04 127.77 128.41 0.1M
2024-06-03 131.37 131.40 127.59 128.53 0.1M
2024-05-31 126.81 131.06 126.35 130.80 0.2M
2024-05-30 126.46 127.10 125.49 126.87 0.2M
2024-05-29 126.96 127.40 125.52 125.80 0.1M
2024-05-28 130.04 130.04 127.56 128.46 0.1M
2024-05-24 128.70 129.50 127.93 129.49 0.1M
2024-05-23 130.12 130.42 127.33 127.79 0.2M
2024-05-22 129.74 130.74 129.05 130.12 0.1M
2024-05-21 129.15 130.52 128.07 130.34 0.2M
2024-05-20 129.80 130.18 128.30 129.07 0.1M
2024-05-17 130.67 130.84 129.06 129.50 0.1M
2024-05-16 131.57 131.84 129.96 130.33 0.1M
2024-05-15 132.54 133.59 130.97 131.58 0.1M
2024-05-14 130.28 131.62 129.06 131.40 0.2M
2024-05-13 131.09 131.09 126.73 128.95 0.1M
2024-05-10 130.30 133.71 127.54 131.22 0.2M
2024-05-09 125.68 126.38 124.44 126.30 0.1M
2024-05-08 123.92 126.00 123.92 125.09 0.1M
2024-05-07 124.10 126.51 124.10 124.96 0.1M
2024-05-06 122.70 124.57 122.47 124.40 0.1M
2024-05-03 122.70 122.70 121.45 121.71 0.1M
2024-05-02 121.56 122.62 120.62 121.70 0.1M
2024-05-01 120.50 121.61 119.09 120.44 0.1M
2024-04-30 120.67 120.85 119.86 120.00 0.1M
2024-04-29 121.00 122.67 120.88 121.19 0.1M
2024-04-26 120.29 122.11 120.29 121.12 0.1M
2024-04-25 121.26 121.37 120.09 120.10 0.1M
2024-04-24 122.29 122.92 121.37 122.04 0.1M
2024-04-23 121.72 123.46 121.72 122.95 0.1M
2024-04-22 122.08 123.12 121.53 121.66 0.1M
2024-04-19 120.34 122.84 120.34 122.28 0.1M
2024-04-18 120.66 121.92 119.58 120.82 0.1M
2024-04-17 121.77 122.21 120.38 120.52 0.1M
2024-04-16 120.83 121.61 120.20 120.97 0.1M
2024-04-15 122.98 122.98 121.02 121.79 0.1M
2024-04-12 123.21 123.95 121.30 122.66 0.1M
2024-04-11 122.77 124.18 121.33 124.00 0.1M
2024-04-10 122.62 124.18 121.26 122.18 0.1M
2024-04-09 124.71 125.91 124.26 125.60 0.0M
2024-04-08 125.30 127.40 124.15 124.35 0.1M
2024-04-05 123.29 124.78 122.83 124.77 0.1M
2024-04-04 126.81 126.81 123.77 123.77 0.1M
2024-04-03 124.43 126.79 124.41 125.75 0.1M
2024-04-02 125.76 126.43 123.72 125.52 0.1M
2024-04-01 129.02 129.02 125.42 126.35 0.1M
2024-03-28 130.01 130.90 128.59 128.94 0.1M
2024-03-27 130.01 131.18 128.81 129.55 0.1M
2024-03-26 128.50 129.15 127.71 128.86 0.1M
2024-03-25 127.40 127.75 126.69 127.53 0.1M
2024-03-22 127.15 127.50 126.43 127.11 0.1M
2024-03-21 126.50 127.62 125.30 127.62 0.1M
2024-03-20 123.49 126.40 123.09 125.73 0.1M
2024-03-19 121.50 128.60 121.50 123.55 0.1M
2024-03-18 122.07 123.71 121.26 121.50 0.1M
2024-03-15 121.61 123.55 121.25 122.07 0.4M
2024-03-14 124.33 124.53 121.62 122.67 0.1M
2024-03-13 124.26 126.02 123.96 124.33 0.1M
2024-03-12 125.29 125.98 124.03 124.75 0.1M
2024-03-11 125.69 126.04 124.76 125.81 0.1M
2024-03-08 126.97 128.17 125.63 125.97 0.1M
2024-03-07 124.81 126.56 123.30 125.97 0.1M
2024-03-06 124.03 124.36 122.60 123.80 0.1M
2024-03-05 124.64 125.48 122.67 122.98 0.1M
2024-03-04 125.37 126.09 124.48 124.90 0.1M
2024-03-01 124.88 127.34 124.36 125.37 0.1M
2024-02-29 124.75 125.31 123.35 124.27 0.1M
2024-02-28 123.34 124.22 122.53 123.10 0.1M
2024-02-27 125.26 125.79 123.42 124.43 0.1M
2024-02-26 124.66 126.10 124.05 125.13 0.1M
2024-02-23 123.67 125.28 123.03 124.74 0.1M
2024-02-22 123.12 124.53 121.41 123.96 0.1M
2024-02-21 123.46 124.25 122.79 123.50 0.1M
2024-02-20 123.06 124.44 122.53 123.36 0.1M
2024-02-16 125.03 126.47 120.09 124.44 0.1M
2024-02-15 121.42 125.80 121.42 125.66 0.1M
2024-02-14 120.00 120.82 116.15 120.25 0.1M
2024-02-13 117.90 119.78 116.04 117.06 0.1M
2024-02-12 119.10 121.75 119.10 120.84 0.1M
2024-02-09 118.12 119.27 115.99 118.90 0.1M
2024-02-08 116.39 118.29 116.39 118.09 0.1M
2024-02-07 115.66 117.02 115.14 116.41 0.1M
2024-02-06 114.95 116.42 114.95 115.86 0.1M
2024-02-05 114.91 115.40 114.16 114.80 0.1M
2024-02-02 116.67 117.25 115.89 116.35 0.1M
2024-02-01 116.94 117.91 115.54 117.75 0.1M
2024-01-31 119.55 119.55 115.40 116.11 0.1M
2024-01-30 118.70 119.53 118.31 119.30 0.1M
2024-01-29 118.17 119.06 117.34 119.06 0.1M
2024-01-26 119.40 120.20 117.45 118.49 0.1M
2024-01-25 119.10 119.10 117.42 118.45 0.1M
2024-01-24 120.58 120.58 117.42 117.69 0.1M
2024-01-23 121.49 122.66 119.32 119.36 0.1M
2024-01-22 117.73 120.33 117.73 120.05 0.1M
2024-01-19 117.75 117.75 116.00 117.63 0.1M
2024-01-18 115.82 117.50 114.97 117.23 0.1M
2024-01-17 114.52 115.70 114.45 115.36 0.1M
2024-01-16 116.24 116.97 115.74 115.99 0.1M
2024-01-12 117.35 117.38 115.66 117.23 0.1M
2024-01-11 115.37 116.30 114.36 115.51 0.1M
2024-01-10 115.59 116.23 114.31 116.07 0.1M
2024-01-09 116.93 118.00 115.34 115.46 0.1M
2024-01-08 118.50 118.74 117.79 118.40 0.1M
2024-01-05 119.09 120.59 118.74 118.95 0.1M
2024-01-04 121.61 122.15 119.47 119.98 0.1M
2024-01-03 121.81 123.71 120.34 121.32 0.1M
2024-01-02 122.46 123.64 121.88 122.17 0.1M