XNAS
Datos históricos de Integra LifeSciences Holdings Corporation
Integra LifeSciences Holdings Corporation · IART
$13.44
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:50:35 UTC
- Variación en el periodo
- +0.75%
- Máximo
- US$20.49
- 28 de julio de 2026
- Mínimo
- US$8.70
- 20 de marzo de 2026
- Volumen medio diario
- 0.92 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 | 13.38 | 13.86 | 13.23 | 13.44 | +0.22% | 1.23 M |
| 8 oct 2026 | 12.86 | 13.44 | 12.83 | 13.41 | +3.15% | 1.46 M |
| 7 oct 2026 | 13.19 | 13.46 | 12.98 | 13.00 | −2.40% | 1.41 M |
| 6 oct 2026 | 13.46 | 13.51 | 12.88 | 13.32 | +0.23% | 1.37 M |
| 5 oct 2026 | 12.65 | 13.49 | 12.35 | 13.29 | +4.81% | 1.86 M |
| 2 oct 2026 | 13.31 | 14.00 | 12.63 | 12.68 | −21.19% | 2.7 M |
| 1 oct 2026 | 16.21 | 16.45 | 15.88 | 16.09 | −1.17% | 652,935.907 |
| 30 sep 2026 | 16.67 | 16.67 | 16.14 | 16.28 | −2.16% | 768,910.299 |
| 29 sep 2026 | 16.27 | 16.77 | 15.80 | 16.64 | +2.27% | 1.01 M |
| 28 sep 2026 | 16.04 | 16.27 | 15.86 | 16.27 | +0.93% | 479,048.36 |
| 25 sep 2026 | 15.88 | 16.21 | 15.74 | 16.12 | +1.51% | 539,026.113 |
| 24 sep 2026 | 15.67 | 15.91 | 15.49 | 15.88 | +2.25% | 759,533.491 |
| 23 sep 2026 | 15.88 | 16.26 | 15.38 | 15.53 | −3.06% | 573,083.515 |
| 22 sep 2026 | 15.90 | 16.29 | 15.69 | 16.02 | +2.76% | 770,454.046 |
| 21 sep 2026 | 15.06 | 15.65 | 14.91 | 15.59 | +2.43% | 1.06 M |
| 18 sep 2026 | 14.98 | 15.24 | 14.88 | 15.22 | +0.79% | 2.17 M |
| 17 sep 2026 | 16.30 | 16.38 | 15.07 | 15.10 | −5.98% | 1.05 M |
| 16 sep 2026 | 15.81 | 16.22 | 15.65 | 16.06 | +2.36% | 1.62 M |
| 15 sep 2026 | 15.69 | 16.04 | 15.20 | 15.69 | −0.13% | 1.08 M |
| 14 sep 2026 | 15.36 | 15.80 | 15.36 | 15.71 | +1.35% | 1.14 M |
| 11 sep 2026 | 16.06 | 16.22 | 15.33 | 15.50 | −0.26% | 792,028.271 |
| 10 sep 2026 | 15.93 | 16.04 | 15.39 | 15.54 | −4.37% | 1.36 M |
| 9 sep 2026 | 16.10 | 16.46 | 15.99 | 16.25 | −0.06% | 578,400.72 |
| 8 sep 2026 | 16.48 | 16.55 | 15.99 | 16.26 | −2.75% | 621,796.684 |
| 4 sep 2026 | 16.32 | 16.78 | 16.25 | 16.72 | +1.70% | 674,913.679 |
| 3 sep 2026 | 17.09 | 17.11 | 16.28 | 16.44 | −2.20% | 998,470.793 |
| 2 sep 2026 | 16.80 | 17.21 | 16.66 | 16.81 | +1.14% | 528,856.699 |
| 1 sep 2026 | 16.84 | 17.08 | 16.54 | 16.62 | −1.77% | 559,673.287 |
| 31 ago 2026 | 16.81 | 16.95 | 16.48 | 16.92 | +0.18% | 581,069.951 |
| 28 ago 2026 | 16.97 | 17.33 | 16.87 | 16.89 | +0.24% | 776,238.325 |
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.