XNAS
Datos históricos de FTAI Infrastructure Inc.
FTAI Infrastructure Inc. · FIP
$2.67
▲ +0.01 (+0.38%)
Última operación · 10/10/2026, 18:37:51 UTC
- Variación en el periodo
- −47.52%
- Máximo
- US$6.69
- 26 de febrero de 2026
- Mínimo
- US$2.59
- 1 de octubre de 2026
- Volumen medio diario
- 1.21 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.67 | 2.73 | 2.63 | 2.65 | −0.38% | 1.02 M |
| 8 oct 2026 | 2.80 | 2.80 | 2.63 | 2.66 | −6.34% | 2.59 M |
| 7 oct 2026 | 2.63 | 2.89 | 2.60 | 2.84 | +6.37% | 1.22 M |
| 6 oct 2026 | 2.75 | 2.77 | 2.64 | 2.67 | −1.48% | 806,056.384 |
| 5 oct 2026 | 2.69 | 2.73 | 2.60 | 2.71 | +0.93% | 821,581.591 |
| 2 oct 2026 | 2.66 | 2.77 | 2.63 | 2.69 | +3.27% | 1.2 M |
| 1 oct 2026 | 2.73 | 2.76 | 2.59 | 2.60 | −5.80% | 2.1 M |
| 30 sep 2026 | 2.85 | 2.93 | 2.75 | 2.76 | −2.13% | 1.05 M |
| 29 sep 2026 | 2.94 | 2.94 | 2.75 | 2.82 | −2.42% | 1.15 M |
| 28 sep 2026 | 3.22 | 3.27 | 2.82 | 2.89 | −7.52% | 1.82 M |
| 25 sep 2026 | 3.09 | 3.17 | 3.04 | 3.13 | +1.13% | 892,630.873 |
| 24 sep 2026 | 3.10 | 3.15 | 2.97 | 3.09 | 0.00% | 1.38 M |
| 23 sep 2026 | 3.23 | 3.23 | 3.03 | 3.09 | −5.21% | 932,116.868 |
| 22 sep 2026 | 3.10 | 3.27 | 3.05 | 3.26 | +6.19% | 1.15 M |
| 21 sep 2026 | 3.00 | 3.09 | 2.93 | 3.07 | +2.33% | 965,494.791 |
| 18 sep 2026 | 2.79 | 3.03 | 2.77 | 3.00 | +7.53% | 2.61 M |
| 17 sep 2026 | 2.92 | 2.97 | 2.77 | 2.79 | −2.79% | 1.53 M |
| 16 sep 2026 | 2.91 | 2.98 | 2.81 | 2.87 | −1.03% | 1.52 M |
| 15 sep 2026 | 3.00 | 3.02 | 2.77 | 2.90 | −3.33% | 2.62 M |
| 14 sep 2026 | 3.27 | 3.29 | 2.98 | 3.00 | −9.37% | 2.87 M |
| 11 sep 2026 | 3.34 | 3.36 | 3.27 | 3.31 | +0.30% | 799,907.018 |
| 10 sep 2026 | 3.25 | 3.38 | 3.25 | 3.30 | +0.30% | 922,319.247 |
| 9 sep 2026 | 3.45 | 3.48 | 3.22 | 3.29 | −4.36% | 1.46 M |
| 8 sep 2026 | 3.47 | 3.53 | 3.34 | 3.44 | +0.88% | 960,616.288 |
| 4 sep 2026 | 3.32 | 3.46 | 3.32 | 3.41 | +1.19% | 1.01 M |
| 3 sep 2026 | 3.38 | 3.42 | 3.22 | 3.37 | −0.30% | 958,072.047 |
| 2 sep 2026 | 3.36 | 3.47 | 3.33 | 3.38 | 0.00% | 972,074.156 |
| 1 sep 2026 | 3.43 | 3.49 | 3.35 | 3.38 | −2.87% | 1.03 M |
| 31 ago 2026 | 3.57 | 3.57 | 3.46 | 3.48 | −2.52% | 765,080.027 |
| 28 ago 2026 | 3.66 | 3.67 | 3.49 | 3.57 | −2.19% | 1.12 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.