Comparing Back to the side-by-side chart ↗
Ingevity Corp (NGVT) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 70.60 | 71.87 | 69.71 | 69.82 | -1.02% | 211,000 |
| 2026-10-15 | 70.53 | 71.23 | 69.78 | 70.54 | +0.57% | 174,900 |
| 2026-10-14 | 69.32 | 71.04 | 69.05 | 70.14 | +0.09% | 291,500 |
| 2026-10-13 | 69.27 | 70.77 | 68.74 | 70.08 | +1.46% | 318,200 |
| 2026-10-12 | 69.20 | 69.87 | 68.90 | 69.07 | -0.99% | 280,500 |
| 2026-10-09 | 71.83 | 72.23 | 69.52 | 69.76 | -2.31% | 224,000 |
| 2026-10-08 | 70.44 | 72.17 | 70.44 | 71.41 | +0.69% | 245,300 |
| 2026-10-07 | 71.68 | 72.33 | 70.72 | 70.92 | -2.58% | 330,900 |
| 2026-10-06 | 73.80 | 73.80 | 72.20 | 72.80 | -0.46% | 237,700 |
| 2026-10-05 | 71.81 | 73.40 | 71.26 | 73.14 | +1.01% | 297,800 |
| 2026-10-02 | 72.28 | 73.65 | 72.04 | 72.41 | +1.86% | 178,600 |
| 2026-10-01 | 69.83 | 71.86 | 68.60 | 71.09 | +0.48% | 274,300 |
| 2026-09-30 | 71.42 | 71.42 | 69.81 | 70.75 | -0.44% | 406,200 |
| 2026-09-29 | 73.18 | 73.18 | 70.82 | 71.06 | -2.31% | 260,200 |
| 2026-09-28 | 72.12 | 73.29 | 71.58 | 72.74 | -0.36% | 230,600 |
| 2026-09-25 | 72.47 | 73.49 | 71.83 | 73.00 | +1.69% | 242,300 |
| 2026-09-24 | 71.16 | 72.03 | 70.67 | 71.79 | +0.06% | 194,800 |
| 2026-09-23 | 70.72 | 72.11 | 69.75 | 71.75 | +0.67% | 224,600 |
| 2026-09-22 | 70.13 | 71.68 | 69.36 | 71.27 | +3.35% | 291,200 |
| 2026-09-21 | 68.79 | 69.56 | 67.72 | 68.96 | +1.11% | 226,400 |
| 2026-09-18 | 67.86 | 68.35 | 66.43 | 68.20 | +0.21% | 822,200 |
| 2026-09-17 | 69.62 | 69.73 | 67.65 | 68.06 | -0.25% | 264,600 |
| 2026-09-16 | 68.44 | 69.42 | 67.73 | 68.23 | +0.57% | 198,800 |
| 2026-09-15 | 68.45 | 68.96 | 67.54 | 67.84 | -0.60% | 172,300 |
| 2026-09-14 | 68.58 | 68.58 | 67.30 | 68.25 | -1.67% | 341,200 |
| 2026-09-11 | 68.18 | 70.20 | 67.80 | 69.41 | +3.40% | 246,700 |
| 2026-09-10 | 67.24 | 67.89 | 66.57 | 67.13 | -1.42% | 318,400 |
| 2026-09-09 | 69.28 | 69.61 | 67.75 | 68.10 | -1.52% | 176,100 |
| 2026-09-08 | 70.68 | 70.68 | 69.06 | 69.15 | -1.97% | 189,668 |
| 2026-09-04 | 69.42 | 70.84 | 69.35 | 70.54 | +1.02% | 163,500 |
| 2026-09-03 | 69.77 | 70.11 | 67.28 | 69.83 | +1.25% | 292,700 |
| 2026-09-02 | 69.04 | 71.41 | 68.94 | 68.97 | +0.67% | 250,659 |
| 2026-09-01 | 68.57 | 68.75 | 67.46 | 68.51 | -1.13% | 217,902 |
| 2026-08-31 | 69.11 | 69.67 | 68.28 | 69.29 | -0.20% | 292,956 |
| 2026-08-28 | 70.38 | 70.38 | 68.74 | 69.43 | -0.44% | 214,400 |
| 2026-08-27 | 68.96 | 70.28 | 68.24 | 69.74 | +0.26% | 183,900 |
| 2026-08-26 | 69.37 | 69.84 | 69.12 | 69.56 | +0.74% | 164,800 |
| 2026-08-25 | 69.56 | 69.56 | 68.47 | 69.05 | +0.35% | 245,193 |
| 2026-08-24 | 70.73 | 70.73 | 68.11 | 68.81 | -2.08% | 216,497 |
| 2026-08-21 | 69.72 | 71.36 | 68.88 | 70.27 | +1.39% | 310,300 |
| 2026-08-20 | 69.88 | 70.10 | 68.68 | 69.31 | -2.60% | 187,000 |
| 2026-08-19 | 74.91 | 75.51 | 71.08 | 71.16 | -3.82% | 209,400 |
| 2026-08-18 | 76.14 | 76.14 | 73.89 | 73.99 | -2.37% | 177,777 |
| 2026-08-17 | 76.17 | 76.30 | 75.43 | 75.79 | -1.28% | 152,728 |
| 2026-08-14 | 75.27 | 76.78 | 74.70 | 76.77 | +1.91% | 185,900 |
| 2026-08-13 | 76.57 | 77.36 | 75.16 | 75.33 | -1.13% | 223,000 |
| 2026-08-12 | 78.50 | 78.95 | 76.11 | 76.19 | -2.06% | 242,700 |
| 2026-08-11 | 76.75 | 79.05 | 76.63 | 77.79 | +0.97% | 173,937 |
| 2026-08-10 | 77.31 | 77.50 | 75.81 | 77.04 | -1.00% | 216,070 |
| 2026-08-07 | 77.50 | 78.07 | 76.77 | 77.82 | +0.62% | 252,500 |
| 2026-08-06 | 77.79 | 78.08 | 76.05 | 77.34 | +0.30% | 270,500 |
| 2026-08-05 | 75.26 | 77.49 | 74.59 | 77.11 | +2.02% | 339,800 |
| 2026-08-04 | 73.67 | 75.93 | 72.71 | 75.58 | +2.96% | 279,400 |
| 2026-08-03 | 74.00 | 75.97 | 73.21 | 73.41 | +0.41% | 297,100 |
| 2026-07-31 | 70.32 | 74.28 | 69.41 | 73.11 | +4.16% | 296,700 |
| 2026-07-30 | 74.05 | 76.03 | 67.81 | 70.19 | -0.61% | 460,000 |
| 2026-07-29 | 74.12 | 74.12 | 70.60 | 70.62 | -5.20% | 387,200 |
| 2026-07-28 | 75.10 | 76.33 | 74.46 | 74.49 | +0.17% | 170,300 |
| 2026-07-27 | 73.64 | 74.47 | 72.89 | 74.36 | +1.50% | 194,700 |
| 2026-07-24 | 74.28 | 74.78 | 72.89 | 73.26 | -0.68% | 191,000 |
| 2026-07-23 | 73.50 | 74.45 | 72.77 | 73.76 | -1.26% | 175,200 |
| 2026-07-22 | 74.98 | 76.40 | 74.03 | 74.70 | -0.13% | 208,400 |
| 2026-07-21 | 75.01 | 75.43 | 72.48 | 74.80 | +0.04% | 230,102 |
| 2026-07-20 | 76.36 | 76.76 | 74.45 | 74.77 | -2.30% | 173,615 |
| 2026-07-17 | 74.20 | 77.22 | 73.55 | 76.53 | +1.81% | 238,200 |
| 2026-07-16 | 74.09 | 76.10 | 74.09 | 75.17 | +0.89% | 261,300 |
| 2026-07-15 | 73.18 | 75.70 | 71.71 | 74.51 | +2.15% | 165,100 |
| 2026-07-14 | 72.50 | 73.20 | 71.29 | 72.94 | +1.87% | 324,800 |
| 2026-07-13 | 71.75 | 72.42 | 70.68 | 71.60 | -0.65% | 205,700 |
| 2026-07-10 | 72.23 | 73.70 | 72.05 | 72.07 | -0.17% | 222,900 |
| 2026-07-09 | 72.14 | 72.68 | 71.24 | 72.19 | +0.92% | 146,000 |
| 2026-07-08 | 72.48 | 72.48 | 69.62 | 71.53 | -2.49% | 262,700 |
| 2026-07-07 | 73.77 | 73.95 | 72.02 | 73.36 | -0.68% | 235,800 |
| 2026-07-06 | 72.96 | 74.03 | 72.12 | 73.86 | +1.89% | 168,000 |
| 2026-07-02 | 72.36 | 73.75 | 71.43 | 72.49 | -0.12% | 231,900 |
| 2026-07-01 | 74.22 | 75.17 | 72.49 | 72.58 | -2.80% | 243,400 |
| 2026-06-30 | 74.38 | 75.83 | 73.77 | 74.67 | +0.91% | 194,500 |
| 2026-06-29 | 75.67 | 75.67 | 73.01 | 74.00 | -4.05% | 338,500 |
| 2026-06-26 | 73.61 | 77.12 | 73.54 | 77.12 | +3.98% | 1,034,300 |
| 2026-06-25 | 74.56 | 74.72 | 72.61 | 74.17 | -0.78% | 357,600 |
| 2026-06-24 | 72.89 | 75.89 | 72.21 | 74.75 | +2.88% | 223,700 |
| 2026-06-23 | 71.62 | 73.06 | 71.48 | 72.66 | -0.11% | 397,300 |
| 2026-06-22 | 73.45 | 74.66 | 72.32 | 72.74 | -0.91% | 470,300 |
| 2026-06-18 | 72.67 | 73.70 | 71.77 | 73.41 | +2.31% | 709,600 |
| 2026-06-17 | 71.93 | 73.92 | 71.08 | 71.75 | -0.03% | 228,800 |
| 2026-06-16 | 72.74 | 73.39 | 71.35 | 71.77 | -0.91% | 212,200 |
| 2026-06-15 | 73.16 | 73.19 | 71.32 | 72.43 | +0.63% | 169,200 |
| 2026-06-12 | 71.77 | 73.20 | 70.65 | 71.98 | +1.49% | 192,900 |
| 2026-06-11 | 68.91 | 71.00 | 68.69 | 70.92 | +4.20% | 191,600 |
| 2026-06-10 | 69.16 | 70.13 | 67.64 | 68.06 | -1.42% | 250,100 |
| 2026-06-09 | 67.99 | 69.41 | 67.04 | 69.04 | +3.15% | 196,700 |
| 2026-06-08 | 66.54 | 67.32 | 65.06 | 66.93 | +1.42% | 301,200 |
| 2026-06-05 | 65.71 | 66.36 | 65.35 | 65.99 | -0.15% | 331,100 |
| 2026-06-04 | 67.15 | 67.76 | 65.57 | 66.09 | -1.31% | 233,600 |
| 2026-06-03 | 66.63 | 67.74 | 66.63 | 66.97 | -0.30% | 242,500 |
| 2026-06-02 | 66.63 | 68.33 | 66.62 | 67.17 | +0.93% | 209,800 |
| 2026-06-01 | 67.76 | 67.76 | 65.68 | 66.55 | -1.87% | 260,300 |
| 2026-05-29 | 68.65 | 68.99 | 67.54 | 67.82 | -1.11% | 230,700 |
| 2026-05-28 | 68.57 | 69.51 | 67.62 | 68.58 | -0.51% | 156,700 |
| 2026-05-27 | 69.02 | 69.97 | 68.65 | 68.93 | +0.58% | 148,000 |
| 2026-05-26 | 67.10 | 68.94 | 67.10 | 68.53 | +2.79% | 148,001 |
| 2026-05-22 | 65.62 | 66.68 | 65.28 | 66.67 | +2.24% | 172,800 |
| 2026-05-21 | 65.10 | 66.41 | 63.96 | 65.21 | -1.33% | 282,200 |
| 2026-05-20 | 65.39 | 66.42 | 65.11 | 66.09 | +1.65% | 327,277 |
| 2026-05-19 | 65.48 | 65.85 | 64.22 | 65.02 | -2.23% | 303,358 |
| 2026-05-18 | 67.87 | 68.87 | 66.50 | 66.50 | -1.60% | 211,646 |
| 2026-05-15 | 70.05 | 70.24 | 67.37 | 67.58 | -5.31% | 223,100 |
| 2026-05-14 | 72.21 | 72.82 | 71.34 | 71.37 | +0.15% | 249,000 |
| 2026-05-13 | 71.98 | 72.21 | 71.10 | 71.26 | -0.42% | 229,600 |
| 2026-05-12 | 73.68 | 73.98 | 70.40 | 71.56 | -3.87% | 289,600 |
| 2026-05-11 | 76.02 | 76.46 | 74.32 | 74.44 | -1.57% | 297,000 |
| 2026-05-08 | 74.70 | 76.13 | 73.79 | 75.63 | +2.11% | 353,000 |
| 2026-05-07 | 75.54 | 77.23 | 73.41 | 74.07 | -4.88% | 436,700 |
| 2026-05-06 | 79.22 | 79.29 | 76.85 | 77.87 | +1.00% | 282,300 |
| 2026-05-05 | 74.46 | 77.12 | 74.07 | 77.10 | +4.49% | 216,800 |
| 2026-05-04 | 75.68 | 75.71 | 73.39 | 73.79 | -2.81% | 248,600 |
| 2026-05-01 | 76.39 | 76.57 | 75.02 | 75.92 | -0.35% | 209,300 |
| 2026-04-30 | 73.72 | 76.82 | 73.20 | 76.19 | +4.27% | 297,100 |
| 2026-04-29 | 74.49 | 74.92 | 72.45 | 73.07 | -2.23% | 301,400 |
| 2026-04-28 | 76.83 | 77.48 | 74.42 | 74.74 | -2.07% | 211,800 |
| 2026-04-27 | 76.64 | 77.50 | 76.10 | 76.32 | -0.12% | 229,000 |
| 2026-04-24 | 75.12 | 77.62 | 74.61 | 76.41 | +1.53% | 240,200 |
| 2026-04-23 | 74.99 | 75.97 | 74.27 | 75.26 | +0.90% | 140,800 |
| 2026-04-22 | 75.31 | 75.40 | 74.33 | 74.59 | +0.26% | 133,100 |
| 2026-04-21 | 75.35 | 76.10 | 73.82 | 74.40 | -1.02% | 171,300 |
| 2026-04-20 | 74.86 | 75.89 | 74.51 | 75.17 | -0.04% | 137,500 |
| 2026-04-17 | 74.69 | 76.52 | 74.14 | 75.20 | +1.98% | 165,300 |
| 2026-04-16 | 74.31 | 75.08 | 73.19 | 73.74 | -0.63% | 306,600 |
| 2026-04-15 | 76.06 | 76.06 | 73.97 | 74.21 | -3.07% | 155,300 |
| 2026-04-14 | 76.26 | 77.22 | 75.47 | 76.56 | +0.76% | 248,300 |
| 2026-04-13 | 74.95 | 76.17 | 74.55 | 75.98 | +0.97% | 216,400 |
| 2026-04-10 | 75.25 | 75.89 | 74.22 | 75.25 | +0.36% | 179,800 |
| 2026-04-09 | 72.87 | 75.63 | 72.67 | 74.98 | +2.15% | 230,200 |
| 2026-04-08 | 73.89 | 73.93 | 72.25 | 73.40 | +4.01% | 340,100 |
| 2026-04-07 | 70.30 | 70.79 | 69.09 | 70.57 | +0.13% | 262,400 |
| 2026-04-06 | 70.97 | 71.04 | 69.53 | 70.48 | -0.86% | 169,800 |
| 2026-04-02 | 70.99 | 72.53 | 70.37 | 71.09 | -1.65% | 250,200 |
| 2026-04-01 | 72.12 | 72.94 | 71.04 | 72.28 | +1.47% | 281,500 |
| 2026-03-31 | 70.33 | 72.74 | 70.33 | 71.23 | +2.40% | 357,700 |
| 2026-03-30 | 71.42 | 72.04 | 69.35 | 69.56 | -1.43% | 364,300 |
| 2026-03-27 | 70.55 | 71.88 | 69.76 | 70.57 | -1.09% | 209,200 |
| 2026-03-26 | 70.91 | 72.06 | 70.48 | 71.35 | -0.60% | 268,100 |
| 2026-03-25 | 70.84 | 72.00 | 70.10 | 71.78 | +3.28% | 228,200 |
| 2026-03-24 | 66.09 | 69.88 | 66.09 | 69.50 | +4.04% | 232,000 |
| 2026-03-23 | 65.74 | 67.94 | 64.83 | 66.80 | +5.00% | 341,300 |
| 2026-03-20 | 65.41 | 65.41 | 62.90 | 63.62 | -2.65% | 1,071,300 |
| 2026-03-19 | 64.35 | 66.20 | 64.11 | 65.35 | -0.52% | 289,700 |
| 2026-03-18 | 67.48 | 68.56 | 65.67 | 65.69 | -3.20% | 425,700 |
| 2026-03-17 | 65.67 | 69.08 | 65.67 | 67.86 | +3.37% | 407,600 |
| 2026-03-16 | 65.51 | 65.97 | 64.93 | 65.65 | +1.61% | 554,000 |
| 2026-03-13 | 64.87 | 64.87 | 63.23 | 64.61 | +0.84% | 558,000 |
| 2026-03-12 | 63.38 | 64.97 | 63.00 | 64.07 | -0.14% | 421,700 |
| 2026-03-11 | 64.99 | 65.72 | 63.37 | 64.16 | -2.06% | 372,900 |
| 2026-03-10 | 65.90 | 67.00 | 65.14 | 65.51 | -0.86% | 348,462 |
| 2026-03-09 | 63.58 | 66.31 | 63.09 | 66.08 | +1.74% | 494,252 |
| 2026-03-06 | 65.57 | 66.28 | 63.87 | 64.95 | -3.33% | 368,700 |
| 2026-03-05 | 68.94 | 69.34 | 66.54 | 67.19 | -3.85% | 362,200 |
| 2026-03-04 | 71.72 | 72.02 | 69.10 | 69.88 | -1.10% | 304,900 |
| 2026-03-03 | 69.14 | 71.30 | 68.04 | 70.66 | -1.37% | 404,100 |
| 2026-03-02 | 70.72 | 72.18 | 69.50 | 71.64 | -0.54% | 414,000 |
| 2026-02-27 | 69.84 | 72.17 | 68.69 | 72.03 | +2.14% | 554,100 |
| 2026-02-26 | 65.90 | 70.85 | 64.95 | 70.52 | +1.32% | 730,000 |
| 2026-02-25 | 71.61 | 71.61 | 69.59 | 69.60 | -2.14% | 395,200 |
| 2026-02-24 | 70.79 | 72.76 | 70.79 | 71.12 | +0.57% | 224,800 |
| 2026-02-23 | 71.00 | 71.54 | 69.61 | 70.72 | -2.04% | 283,800 |
| 2026-02-20 | 72.31 | 73.46 | 71.29 | 72.19 | -0.46% | 347,400 |
| 2026-02-19 | 73.07 | 73.33 | 71.31 | 72.52 | -2.41% | 335,600 |
| 2026-02-18 | 76.26 | 76.73 | 73.72 | 74.31 | -1.98% | 477,000 |
| 2026-02-17 | 76.00 | 76.22 | 74.23 | 75.81 | -0.99% | 313,900 |
| 2026-02-13 | 75.02 | 77.00 | 74.43 | 76.57 | +1.70% | 258,300 |
| 2026-02-12 | 75.25 | 76.27 | 73.69 | 75.29 | +0.51% | 308,300 |
| 2026-02-11 | 74.50 | 75.81 | 74.11 | 74.91 | +1.71% | 350,800 |
| 2026-02-10 | 72.71 | 74.34 | 72.71 | 73.65 | +0.77% | 246,500 |
| 2026-02-09 | 72.35 | 73.68 | 71.09 | 73.09 | +0.55% | 239,800 |
| 2026-02-06 | 71.20 | 73.27 | 70.57 | 72.69 | +2.67% | 363,600 |
| 2026-02-05 | 77.46 | 77.46 | 69.74 | 70.80 | -1.90% | 279,400 |
| 2026-02-04 | 70.00 | 73.20 | 69.56 | 72.17 | +3.44% | 407,700 |
| 2026-02-03 | 67.23 | 69.89 | 67.02 | 69.77 | +3.75% | 335,100 |
| 2026-02-02 | 65.61 | 68.58 | 65.59 | 67.25 | +2.22% | 294,300 |
| 2026-01-30 | 65.07 | 66.84 | 64.67 | 65.79 | -0.20% | 418,600 |
| 2026-01-29 | 66.49 | 66.86 | 64.05 | 65.92 | -0.50% | 325,200 |
| 2026-01-28 | 67.44 | 67.76 | 63.56 | 66.25 | -0.94% | 298,600 |
| 2026-01-27 | 69.32 | 69.80 | 66.74 | 66.88 | -3.45% | 270,500 |
| 2026-01-26 | 69.67 | 69.67 | 68.23 | 69.27 | -0.24% | 230,800 |
| 2026-01-23 | 68.39 | 69.59 | 68.32 | 69.44 | +1.22% | 211,000 |
| 2026-01-22 | 67.63 | 68.94 | 67.25 | 68.60 | +2.30% | 354,400 |
| 2026-01-21 | 65.95 | 67.10 | 65.59 | 67.06 | +3.15% | 410,200 |
| 2026-01-20 | 64.99 | 65.96 | 64.66 | 65.01 | -1.75% | 294,625 |
| 2026-01-16 | 66.48 | 67.24 | 64.93 | 66.17 | -1.14% | 383,800 |
| 2026-01-15 | 66.37 | 67.80 | 66.29 | 66.93 | +1.47% | 271,500 |
| 2026-01-14 | 66.00 | 66.82 | 65.45 | 65.96 | +0.24% | 230,200 |
| 2026-01-13 | 66.00 | 66.59 | 65.26 | 65.80 | +0.35% | 181,700 |
| 2026-01-12 | 64.11 | 65.78 | 63.86 | 65.57 | +1.75% | 172,700 |
| 2026-01-09 | 63.75 | 64.69 | 63.18 | 64.44 | +1.03% | 246,600 |
| 2026-01-08 | 61.37 | 64.19 | 61.37 | 63.78 | +2.94% | 255,200 |
| 2026-01-07 | 62.86 | 62.86 | 60.99 | 61.96 | -1.45% | 218,100 |
| 2026-01-06 | 60.64 | 63.03 | 60.64 | 62.87 | +3.30% | 285,300 |
| 2026-01-05 | 59.83 | 62.73 | 59.83 | 60.86 | +1.28% | 393,400 |
| 2026-01-02 | 59.93 | 60.19 | 58.87 | 60.09 | +1.54% | 269,700 |
| 2025-12-31 | 59.14 | 59.70 | 58.93 | 59.18 | -0.20% | 292,300 |
| 2025-12-30 | 59.33 | 60.16 | 59.28 | 59.30 | -0.30% | 190,124 |
| 2025-12-29 | 59.47 | 59.82 | 59.14 | 59.48 | -1.11% | 232,258 |
| 2025-12-26 | 60.00 | 60.23 | 59.25 | 60.15 | +0.28% | 106,600 |
| 2025-12-24 | 59.59 | 60.23 | 59.26 | 59.98 | +0.79% | 128,000 |
| 2025-12-23 | 59.77 | 60.21 | 59.33 | 59.51 | -0.44% | 284,800 |
| 2025-12-22 | 58.90 | 60.13 | 58.84 | 59.77 | +1.98% | 353,800 |
| 2025-12-19 | 59.79 | 59.97 | 58.17 | 58.61 | -1.64% | 772,500 |
| 2025-12-18 | 58.81 | 60.01 | 58.59 | 59.59 | +2.27% | 337,100 |
| 2025-12-17 | 57.22 | 59.91 | 57.22 | 58.27 | +1.76% | 351,800 |
| 2025-12-16 | 57.33 | 57.91 | 56.19 | 57.26 | -0.45% | 421,000 |
| 2025-12-15 | 59.40 | 60.29 | 57.41 | 57.52 | -2.29% | 370,700 |
| 2025-12-12 | 60.84 | 60.84 | 58.46 | 58.87 | -2.65% | 347,300 |
| 2025-12-11 | 59.00 | 61.77 | 58.63 | 60.47 | +2.79% | 426,800 |
| 2025-12-10 | 56.61 | 58.92 | 56.01 | 58.83 | +4.96% | 547,400 |
| 2025-12-09 | 53.76 | 59.13 | 53.76 | 56.05 | +3.83% | 691,428 |
| 2025-12-08 | 52.19 | 54.97 | 51.50 | 53.98 | +2.02% | 570,398 |
| 2025-12-05 | 52.00 | 53.60 | 52.00 | 52.91 | +1.26% | 255,100 |
| 2025-12-04 | 52.24 | 52.79 | 51.74 | 52.25 | -0.55% | 200,000 |
| 2025-12-03 | 51.90 | 52.93 | 51.18 | 52.54 | +1.74% | 134,500 |
| 2025-12-02 | 52.10 | 52.26 | 50.86 | 51.64 | +0.04% | 235,100 |
| 2025-12-01 | 51.74 | 52.71 | 51.55 | 51.62 | -1.17% | 223,700 |
| 2025-11-28 | 52.17 | 52.64 | 51.96 | 52.23 | +0.12% | 100,400 |
| 2025-11-26 | 51.84 | 53.16 | 51.84 | 52.17 | +0.02% | 368,000 |
| 2025-11-25 | 51.49 | 52.56 | 51.16 | 52.16 | +2.35% | 248,100 |
| 2025-11-24 | 49.60 | 51.05 | 49.15 | 50.96 | +2.82% | 284,600 |
| 2025-11-21 | 48.00 | 50.26 | 48.00 | 49.56 | +4.38% | 309,000 |
| 2025-11-20 | 49.22 | 49.48 | 47.35 | 47.48 | -2.12% | 214,200 |
| 2025-11-19 | 48.21 | 49.08 | 47.83 | 48.51 | +1.08% | 291,600 |
| 2025-11-18 | 46.79 | 48.40 | 46.38 | 47.99 | +1.85% | 290,400 |
| 2025-11-17 | 49.29 | 50.00 | 47.08 | 47.12 | -4.56% | 371,300 |
| 2025-11-14 | 49.95 | 50.33 | 48.86 | 49.37 | -2.30% | 380,800 |
| 2025-11-13 | 48.92 | 50.81 | 48.92 | 50.53 | +2.81% | 353,400 |
| 2025-11-12 | 49.57 | 50.68 | 49.04 | 49.15 | -0.77% | 281,500 |
| 2025-11-11 | 49.90 | 50.55 | 49.43 | 49.53 | -0.66% | 362,900 |
| 2025-11-10 | 49.24 | 50.03 | 47.47 | 49.86 | +3.02% | 470,100 |
| 2025-11-07 | 46.40 | 48.87 | 45.85 | 48.40 | +4.76% | 649,200 |
| 2025-11-06 | 53.09 | 56.09 | 45.87 | 46.20 | -15.17% | 561,600 |
| 2025-11-05 | 52.52 | 54.62 | 52.40 | 54.46 | +3.58% | 397,800 |
| 2025-11-04 | 52.98 | 53.66 | 52.44 | 52.58 | -2.34% | 188,000 |
| 2025-11-03 | 53.72 | 54.00 | 52.59 | 53.84 | +0.22% | 250,200 |
| 2025-10-31 | 52.97 | 54.32 | 52.64 | 53.72 | +0.39% | 226,400 |
| 2025-10-30 | 53.09 | 54.39 | 52.98 | 53.51 | -0.47% | 192,900 |
| 2025-10-29 | 55.43 | 55.61 | 53.33 | 53.76 | -3.52% | 280,900 |
| 2025-10-28 | 56.00 | 56.34 | 55.44 | 55.72 | -0.66% | 113,400 |
| 2025-10-27 | 57.31 | 57.47 | 56.03 | 56.09 | -1.89% | 133,800 |
| 2025-10-24 | 57.00 | 57.39 | 56.31 | 57.17 | +1.42% | 152,400 |
| 2025-10-23 | 56.17 | 56.91 | 55.72 | 56.37 | +0.95% | 139,600 |
| 2025-10-22 | 55.74 | 56.50 | 55.41 | 55.84 | -0.11% | 135,500 |
| 2025-10-21 | 55.96 | 56.23 | 55.23 | 55.90 | -0.50% | 86,100 |
| 2025-10-20 | 54.84 | 56.23 | 54.50 | 56.18 | +3.42% | 138,800 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Ago (+19.45%). Peor mes: Mar (-6.53%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de Ingevity Corp (NGVT)?
69.82 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de NGVT?
Máximo de 79.29 y mínimo de 45.85 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de Ingevity Corp?
Históricamente, el mes más fuerte de NGVT ha sido Ago (media +19.45%) y el más débil Mar (media -6.53%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.