Intercontinental Hotels Group American Depositary Shares (Each representing one Ordinary Share)のデータ

Intercontinental Hotels Group American Depositary Shares (Each representing one Ordinary Share)の基本情報

名前 Intercontinental Hotels Group American Depositary Shares (Each representing one Ordinary Share)
ティッカー IHG
国 United Kingdom
上場年 nan
セクター Consumer Services

Intercontinental Hotels Group American Depositary Shares (Each representing one Ordinary Share)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 71.58 70.92 71.21 71.16 107000.0 71.16
2021-02-12 68.1 66.95 67.01 68.08 64000.0 68.08
2021-02-11 68.23 67.53 67.6 68.11 50900.0 68.11
2021-02-10 68.21 67.45 67.7 67.45 98700.0 67.45
2021-02-09 69.32 68.45 69.32 68.92 83300.0 68.92
2021-02-08 69.67 68.83 69.49 69.02 79900.0 69.02
2021-02-05 70.04 69.26 69.31 69.77 101100.0 69.77
2021-02-04 68.43 67.35 67.65 68.11 79100.0 68.11
2021-02-03 66.88 66.01 66.58 66.15 102200.0 66.15
2021-02-02 66.89 65.67 65.94 66.67 120600.0 66.67
2021-02-01 63.24 62.58 63.24 62.98 81400.0 62.98
2021-01-29 62.37 61.02 62.2 61.57 76500.0 61.57
2021-01-28 64.28 63.08 63.43 63.72 93000.0 63.72
2021-01-27 62.9 61.5 62.41 61.73 139600.0 61.73
2021-01-26 63.16 62.48 62.78 62.68 117400.0 62.68
2021-01-25 62.95 61.92 62.18 62.4 120300.0 62.4
2021-01-22 65.08 64.3 64.65 64.79 79400.0 64.79
2021-01-21 66.9 66.06 66.87 66.65 62000.0 66.65
2021-01-20 66.42 65.7 66.09 66.02 45700.0 66.02
2021-01-19 66.75 65.96 66.1 66.51 54900.0 66.51
2021-01-15 66.39 65.42 66.33 65.64 87600.0 65.64
2021-01-14 67.0 66.21 66.25 66.39 79700.0 66.39
2021-01-13 66.55 65.86 66.3 65.97 60600.0 65.97
2021-01-12 66.98 65.61 66.09 66.83 137300.0 66.83
2021-01-11 64.41 63.91 64.01 64.33 58400.0 64.33
2021-01-08 65.43 64.41 65.34 65.36 79800.0 65.36
2021-01-07 65.06 64.4 64.42 64.86 102200.0 64.86
2021-01-06 66.18 64.81 65.8 65.42 168500.0 65.42
2021-01-05 65.16 63.68 63.71 64.67 87900.0 64.67
2021-01-04 65.03 62.75 64.9 63.28 89300.0 63.28
2020-12-31 65.16 63.45 64.08 65.12 118100.0 65.12
2020-12-30 65.02 64.25 64.87 64.33 56000.0 64.33
2020-12-29 65.16 63.78 65.12 64.0 82300.0 64.0
2020-12-28 63.92 62.87 63.43 63.09 60900.0 63.09
2020-12-24 63.45 62.49 63.39 62.88 52300.0 62.88
2020-12-23 63.55 62.69 63.18 63.36 112000.0 63.36
2020-12-22 61.68 60.86 61.62 61.37 105100.0 61.37
2020-12-21 62.19 60.35 60.73 61.81 140500.0 61.81
2020-12-18 63.73 62.23 63.68 62.47 118700.0 62.47
2020-12-17 63.78 63.06 63.58 63.24 59300.0 63.24
2020-12-16 63.41 62.69 63.31 63.26 82000.0 63.26
2020-12-15 63.91 61.98 62.72 63.79 109300.0 63.79
2020-12-14 63.2 61.96 63.04 62.1 114700.0 62.1
2020-12-11 64.2 62.95 63.86 63.14 86500.0 63.14
2020-12-10 63.9 62.73 62.8 63.7 81800.0 63.7
2020-12-09 64.53 62.85 64.41 63.43 185100.0 63.43
2020-12-08 64.07 63.2 63.43 63.29 258500.0 63.29
2020-12-07 66.26 65.56 65.93 65.89 333200.0 65.89
2020-12-04 67.44 66.26 67.17 67.15 125900.0 67.15
2020-12-03 66.06 64.78 64.95 65.37 121200.0 65.37
2020-12-02 63.62 62.56 62.79 63.49 112600.0 63.49
2020-12-01 63.94 62.67 62.9 63.8 118600.0 63.8
2020-11-30 62.82 61.87 62.82 61.91 181600.0 61.91
2020-11-27 64.24 63.32 63.7 63.45 101600.0 63.45
2020-11-25 63.4 62.68 62.96 63.19 178600.0 63.19
2020-11-24 63.17 62.22 62.8 63.14 142900.0 63.14
2020-11-23 61.49 60.55 60.92 61.12 108100.0 61.12
2020-11-20 60.13 59.55 59.93 59.67 100500.0 59.67
2020-11-19 59.85 58.88 59.06 59.82 158000.0 59.82
2020-11-18 61.73 60.32 60.83 60.32 134200.0 60.32
2020-11-17 62.05 60.93 61.09 61.54 170400.0 61.54
2020-11-16 62.39 61.54 62.24 61.72 410000.0 61.72
2020-11-13 59.58 58.11 58.36 59.27 290900.0 59.27
2020-11-12 59.9 58.09 59.37 58.51 302100.0 58.51
2020-11-11 59.76 58.65 59.41 58.95 370800.0 58.95
2020-11-10 61.49 60.19 60.66 60.22 611100.0 60.22
2020-11-09 62.67 60.8 62.22 61.09 433200.0 61.09
2020-11-06 55.59 54.84 55.21 55.18 102800.0 55.18
2020-11-05 55.65 53.89 54.11 55.27 160300.0 55.27
2020-11-04 53.73 51.84 52.07 52.79 204900.0 52.79
2020-11-03 53.22 52.02 52.12 52.98 179500.0 52.98
2020-11-02 51.14 50.35 50.89 50.83 176500.0 50.83
2020-10-30 51.28 49.98 50.79 51.14 144900.0 51.14
2020-10-29 51.17 50.03 50.31 50.89 176200.0 50.89
2020-10-28 50.71 49.08 50.38 49.44 183100.0 49.44
2020-10-27 52.01 51.01 51.73 51.13 180300.0 51.13
2020-10-26 53.42 52.18 53.27 52.53 226000.0 52.53
2020-10-23 55.06 54.17 54.52 54.65 506200.0 54.65
2020-10-22 56.53 54.73 54.73 56.21 227100.0 56.21
2020-10-21 56.36 55.28 55.65 55.67 211100.0 55.67
2020-10-20 56.45 54.97 55.15 56.13 218000.0 56.13
2020-10-19 54.49 53.07 53.47 53.2 149400.0 53.2
2020-10-16 54.34 53.78 53.96 54.11 73500.0 54.11
2020-10-15 53.39 52.53 53.05 53.19 144800.0 53.19
2020-10-14 55.77 54.46 55.19 54.46 144500.0 54.46
2020-10-13 55.26 54.22 54.35 54.83 106300.0 54.83
2020-10-12 56.3 55.55 55.6 56.24 62100.0 56.24
2020-10-09 56.72 55.91 56.24 56.29 92500.0 56.29
2020-10-08 55.94 55.03 55.88 55.72 122500.0 55.72
2020-10-07 56.55 55.73 56.2 56.09 158900.0 56.09
2020-10-06 56.36 54.63 54.7 54.89 199900.0 54.89
2020-10-05 53.5 52.82 53.1 53.36 131400.0 53.36
2020-10-02 52.37 50.48 50.64 52.12 137500.0 52.12
2020-10-01 51.53 50.65 51.23 51.44 167400.0 51.44
2020-09-30 53.3 52.22 52.46 52.48 114300.0 52.48
2020-09-29 53.35 52.28 53.07 52.57 159500.0 52.57
2020-09-28 53.49 52.48 53.06 53.21 177100.0 53.21
2020-09-25 50.74 49.16 49.22 50.66 191500.0 50.66
2020-09-24 51.41 49.86 50.62 50.67 183600.0 50.67
2020-09-23 51.73 50.41 51.22 50.57 207300.0 50.57
2020-09-22 50.56 49.6 49.94 50.51 209500.0 50.51
2020-09-21 51.54 50.1 51.48 51.09 197800.0 51.09
2020-09-18 54.11 52.99 53.37 53.19 296900.0 53.19
2020-09-17 56.27 55.56 55.72 55.99 149600.0 55.99
2020-09-16 57.59 56.56 56.75 57.01 133000.0 57.01
2020-09-15 57.55 56.57 57.4 56.64 173900.0 56.64
2020-09-14 57.14 56.26 56.41 57.11 155900.0 57.11
2020-09-11 56.32 55.25 56.06 55.8 156400.0 55.8
2020-09-10 58.14 55.88 57.21 55.88 242200.0 55.88
2020-09-09 57.38 56.66 57.12 56.81 223900.0 56.81
2020-09-08 58.68 56.86 56.93 57.57 198200.0 57.57
2020-09-04 59.59 57.82 59.02 59.23 213900.0 59.23
2020-09-03 60.97 58.4 60.9 58.77 285900.0 58.77
2020-09-02 60.22 59.02 59.58 60.18 237300.0 60.18
2020-09-01 58.72 57.22 57.49 58.52 186500.0 58.52
2020-08-31 59.63 57.92 59.18 57.96 165400.0 57.96
2020-08-28 59.62 58.39 58.49 59.62 219000.0 59.62
2020-08-27 59.01 58.2 58.3 58.56 202700.0 58.56
2020-08-26 58.23 57.3 58.23 57.54 202900.0 57.54
2020-08-25 58.73 57.76 58.56 58.36 289900.0 58.36
2020-08-24 56.27 55.02 55.44 56.07 188000.0 56.07
2020-08-21 56.23 53.83 54.01 55.56 378000.0 55.56
2020-08-20 53.2 52.24 52.3 52.99 172900.0 52.99
2020-08-19 52.74 51.93 52.2 51.93 100500.0 51.93
2020-08-18 52.85 51.55 52.54 51.95 233600.0 51.95
2020-08-17 53.38 52.71 53.27 52.91 223100.0 52.91
2020-08-14 54.71 53.66 54.18 53.75 277300.0 53.75
2020-08-13 55.93 54.68 55.33 54.77 227200.0 54.77
2020-08-12 55.45 54.15 55.45 54.68 409200.0 54.68
2020-08-11 55.75 54.43 54.63 54.64 391500.0 54.64
2020-08-10 52.9 51.87 51.88 52.8 390600.0 52.8
2020-08-07 51.6 50.48 50.74 51.6 305900.0 51.6
2020-08-06 51.57 49.9 50.04 51.49 241800.0 51.49
2020-08-05 50.63 50.02 50.29 50.45 376500.0 50.45
2020-08-04 48.59 46.69 46.75 48.44 315100.0 48.44
2020-08-03 47.37 46.16 46.42 47.02 258700.0 47.02
2020-07-31 47.44 46.23 47.25 46.63 491900.0 46.63
2020-07-30 47.71 46.17 46.67 47.6 245700.0 47.6
2020-07-29 47.81 46.98 47.74 47.74 687800.0 47.74
2020-07-28 47.62 46.7 46.7 47.23 208300.0 47.23
2020-07-27 47.16 46.47 46.6 47.08 270300.0 47.08
2020-07-24 48.52 47.78 47.95 48.22 181000.0 48.22
2020-07-23 48.6 47.74 48.46 48.13 269900.0 48.13
2020-07-22 49.48 48.88 49.08 49.26 198200.0 49.26
2020-07-21 49.84 48.73 48.87 49.38 179400.0 49.38
2020-07-20 48.63 47.64 48.08 48.22 228100.0 48.22
2020-07-17 49.08 48.13 49.0 48.7 148200.0 48.7
2020-07-16 50.39 49.43 50.08 49.69 202500.0 49.69
2020-07-15 50.71 49.54 50.18 50.71 287500.0 50.71
2020-07-14 47.53 46.56 46.58 47.39 240100.0 47.39
2020-07-13 49.46 47.43 48.98 47.49 350700.0 47.49
2020-07-10 47.96 46.64 46.85 47.79 381600.0 47.79
2020-07-09 48.71 46.8 48.62 47.12 315600.0 47.12
2020-07-08 48.85 47.64 48.85 48.3 263400.0 48.3
2020-07-07 48.32 47.25 47.89 47.31 246700.0 47.31
2020-07-06 48.22 47.32 47.64 48.1 262200.0 48.1
2020-07-02 47.67 45.98 47.35 46.02 199500.0 46.02
2020-07-01 45.94 44.54 44.65 45.58 347600.0 45.58
2020-06-30 44.61 42.91 43.76 44.36 390000.0 44.36
2020-06-29 45.48 43.86 44.35 45.22 277500.0 45.22
2020-06-26 45.47 43.93 45.31 44.01 277600.0 44.01
2020-06-25 45.03 43.94 44.42 44.96 313300.0 44.96
2020-06-24 46.93 44.91 46.82 45.21 262700.0 45.21
2020-06-23 49.03 47.56 49.03 48.0 666400.0 48.0
2020-06-22 48.73 47.31 48.56 48.32 875300.0 48.32
2020-06-19 50.01 47.75 49.95 48.17 202200.0 48.17
2020-06-18 49.81 48.31 48.58 49.35 237300.0 49.35
2020-06-17 49.62 48.18 49.59 48.47 178100.0 48.47
2020-06-16 51.08 48.21 50.9 49.01 290600.0 49.01
2020-06-15 49.45 46.45 46.62 48.94 262100.0 48.94
2020-06-12 50.59 47.08 50.15 48.39 301600.0 48.39
2020-06-11 48.95 46.46 47.98 46.56 276000.0 46.56
2020-06-10 52.6 50.78 52.08 51.25 506400.0 51.25
2020-06-09 54.02 52.75 53.67 53.47 335800.0 53.47
2020-06-08 55.98 54.48 55.56 55.44 485200.0 55.44
2020-06-05 55.06 53.85 54.31 54.23 440000.0 54.23
2020-06-04 52.36 50.12 50.99 52.0 377200.0 52.0
2020-06-03 53.24 52.1 52.11 52.76 200900.0 52.76
2020-06-02 51.86 50.3 51.79 50.75 213100.0 50.75
2020-06-01 49.8 47.44 47.44 49.57 287200.0 49.57
2020-05-29 48.51 47.14 48.1 47.85 552600.0 47.85
2020-05-28 51.25 48.92 51.25 49.06 336000.0 49.06
2020-05-27 52.16 49.21 52.13 50.8 438100.0 50.8
2020-05-26 49.64 48.32 49.37 48.33 526800.0 48.33
2020-05-22 45.16 43.71 44.93 45.11 329200.0 45.11
2020-05-21 44.78 43.36 43.58 43.68 198600.0 43.68
2020-05-20 44.97 43.77 44.58 44.41 317200.0 44.41
2020-05-19 45.35 43.06 43.91 43.96 500000.0 43.96
2020-05-18 43.79 41.37 41.4 43.57 468700.0 43.57
2020-05-15 39.82 38.67 39.13 39.76 411500.0 39.76
2020-05-14 39.38 36.55 36.88 39.33 591800.0 39.33
2020-05-13 40.34 37.77 40.13 38.26 495000.0 38.26
2020-05-12 43.28 41.37 43.03 41.37 563000.0 41.37
2020-05-11 44.41 42.59 43.06 43.71 452400.0 43.71
2020-05-08 45.64 44.74 45.01 45.36 248300.0 45.36
2020-05-07 44.7 43.4 43.57 44.33 383300.0 44.33
2020-05-06 43.65 42.0 43.25 42.08 241400.0 42.08
2020-05-05 44.27 42.89 43.37 43.54 370100.0 43.54
2020-05-04 42.93 41.33 41.72 42.7 354400.0 42.7
2020-05-01 44.57 42.93 43.72 43.99 326700.0 43.99
2020-04-30 46.75 44.86 45.53 45.56 558200.0 45.56
2020-04-29 50.35 47.3 47.41 49.51 536600.0 49.51
2020-04-28 45.95 44.71 45.4 45.39 344900.0 45.39
2020-04-27 45.09 44.01 44.19 44.73 379900.0 44.73
2020-04-24 42.28 41.33 41.73 41.91 310500.0 41.91
2020-04-23 43.63 42.19 42.19 42.55 238000.0 42.55
2020-04-22 43.37 42.31 43.37 42.74 221000.0 42.74
2020-04-21 43.42 41.74 42.85 42.08 438600.0 42.08
2020-04-20 44.47 43.15 43.82 43.18 418900.0 43.18
2020-04-17 44.53 43.48 43.88 44.08 657200.0 44.08
2020-04-16 40.67 39.72 40.42 40.61 452000.0 40.61
2020-04-15 41.85 40.45 40.9 41.32 587800.0 41.32
2020-04-14 44.81 42.72 43.38 43.69 578400.0 43.69
2020-04-13 45.81 42.03 45.34 43.61 372500.0 43.61
2020-04-09 46.53 44.6 45.0 45.78 479100.0 45.78
2020-04-08 43.99 41.71 42.09 43.67 490500.0 43.67
2020-04-07 45.76 41.05 45.6 41.27 737700.0 41.27
2020-04-06 39.7 38.26 38.61 39.51 611600.0 39.51
2020-04-03 36.4 33.63 36.07 34.34 482000.0 34.34
2020-04-02 38.01 36.37 36.83 37.13 437800.0 37.13
2020-04-01 40.27 37.84 39.81 37.87 525500.0 37.01
2020-03-31 43.98 41.63 42.64 42.15 794400.0 41.19
2020-03-30 42.36 40.44 41.3 41.76 431700.0 40.81
2020-03-27 43.61 41.03 43.6 42.23 786100.0 41.27
2020-03-26 46.22 41.63 41.95 43.77 1322200.0 42.78
2020-03-25 41.02 37.85 38.47 39.73 591000.0 38.83
2020-03-24 36.22 32.65 32.78 35.85 584600.0 35.04
2020-03-23 31.55 29.71 30.01 30.39 752200.0 29.7
2020-03-20 33.27 30.59 31.53 30.74 973000.0 30.04
2020-03-19 29.92 25.39 26.17 28.46 1202300.0 27.81
2020-03-18 33.92 28.52 33.21 30.83 667600.0 30.13
2020-03-17 35.75 33.61 34.35 35.73 890500.0 34.92
2020-03-16 36.98 35.01 36.13 35.55 557100.0 34.74
2020-03-13 44.62 41.08 44.14 44.62 447400.0 43.61
2020-03-12 43.82 40.0 42.74 42.49 1183300.0 41.53
2020-03-11 50.22 46.56 50.22 47.21 502200.0 46.14
2020-03-10 51.85 48.78 51.5 51.21 607900.0 50.05
2020-03-09 51.61 48.76 50.09 49.1 1137000.0 47.99
2020-03-06 52.9 49.1 49.26 50.99 838800.0 49.83
2020-03-05 53.45 51.77 52.93 52.1 519200.0 50.92
2020-03-04 55.47 53.75 54.77 55.45 305400.0 54.19
2020-03-03 56.0 53.46 55.39 53.88 339000.0 52.66
2020-03-02 55.52 53.61 55.03 55.49 705200.0 54.23
2020-02-28 55.89 54.11 55.01 55.13 394400.0 53.88
2020-02-27 57.89 55.64 56.59 55.64 607500.0 54.38
2020-02-26 59.27 56.97 58.49 57.01 552500.0 55.72
2020-02-25 61.12 57.98 61.0 58.02 316100.0 56.7
2020-02-24 63.14 60.61 63.14 60.88 349100.0 59.5
2020-02-21 65.5 64.75 65.45 65.14 626400.0 63.66
2020-02-20 66.25 65.65 65.84 65.92 734700.0 64.42
2020-02-19 65.72 64.53 64.8 65.45 267400.0 63.97
2020-02-18 64.23 63.18 63.45 63.88 198100.0 62.43