XNAS
Datos históricos de Interactive Brokers Group, Inc.
Interactive Brokers Group, Inc. · IBKR
$87.97
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:30 UTC
- Variación en el periodo
- +27.33%
- Máximo
- US$98.75
- 25 de agosto de 2026
- Mínimo
- US$58.95
- 21 de noviembre de 2025
- Volumen medio diario
- 4.58 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 | 87.05 | 88.28 | 86.47 | 87.87 | +1.62% | 2.43 M |
| 8 oct 2026 | 87.11 | 87.79 | 86.28 | 86.47 | −1.45% | 3 M |
| 7 oct 2026 | 88.70 | 89.11 | 85.97 | 87.74 | −3.14% | 3.65 M |
| 6 oct 2026 | 89.38 | 91.85 | 89.06 | 90.58 | +1.72% | 3.42 M |
| 5 oct 2026 | 88.87 | 89.56 | 88.09 | 89.05 | +0.85% | 2.94 M |
| 2 oct 2026 | 86.55 | 88.92 | 86.55 | 88.30 | +2.90% | 4.87 M |
| 1 oct 2026 | 85.42 | 87.25 | 83.60 | 85.81 | +0.46% | 5.72 M |
| 30 sep 2026 | 86.63 | 86.93 | 85.39 | 85.42 | −0.88% | 4.05 M |
| 29 sep 2026 | 87.86 | 87.86 | 85.89 | 86.18 | −1.03% | 2.83 M |
| 28 sep 2026 | 87.80 | 88.50 | 86.81 | 87.08 | −2.42% | 3.83 M |
| 25 sep 2026 | 90.00 | 90.57 | 88.53 | 89.24 | −0.65% | 2.89 M |
| 24 sep 2026 | 90.53 | 91.19 | 89.10 | 89.82 | −1.90% | 3.98 M |
| 23 sep 2026 | 91.36 | 93.53 | 90.92 | 91.56 | −0.35% | 3.96 M |
| 22 sep 2026 | 92.85 | 93.20 | 89.71 | 91.88 | −1.43% | 4.06 M |
| 21 sep 2026 | 92.50 | 93.94 | 91.58 | 93.21 | +2.78% | 3.47 M |
| 18 sep 2026 | 89.91 | 91.06 | 88.75 | 90.69 | +2.61% | 6.23 M |
| 17 sep 2026 | 88.72 | 89.09 | 87.63 | 88.38 | +1.89% | 4.36 M |
| 16 sep 2026 | 88.99 | 89.09 | 84.96 | 86.74 | −2.32% | 3.81 M |
| 15 sep 2026 | 90.20 | 90.48 | 87.50 | 88.80 | −2.15% | 4.53 M |
| 14 sep 2026 | 90.00 | 90.94 | 89.08 | 90.75 | −0.68% | 3.83 M |
| 11 sep 2026 | 90.71 | 92.31 | 89.45 | 91.37 | +2.18% | 3.08 M |
| 10 sep 2026 | 89.06 | 90.24 | 88.74 | 89.42 | −0.95% | 2.88 M |
| 9 sep 2026 | 90.99 | 91.86 | 90.25 | 90.28 | −0.76% | 2.65 M |
| 8 sep 2026 | 91.76 | 93.29 | 90.87 | 90.97 | −1.78% | 2.19 M |
| 4 sep 2026 | 91.55 | 92.85 | 91.14 | 92.62 | −0.36% | 2.5 M |
| 3 sep 2026 | 89.83 | 93.27 | 89.77 | 92.95 | +4.30% | 5.29 M |
| 2 sep 2026 | 90.00 | 91.35 | 88.53 | 89.12 | −1.41% | 4.38 M |
| 1 sep 2026 | 94.63 | 94.90 | 90.03 | 90.39 | −7.09% | 5.14 M |
| 31 ago 2026 | 95.50 | 97.89 | 94.43 | 97.29 | +1.51% | 3.56 M |
| 28 ago 2026 | 96.61 | 97.72 | 95.46 | 95.84 | −0.74% | 2.24 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.