XNYS
Datos históricos de Installed Building Products, Inc.
Installed Building Products, Inc. · IBP
$185.25
▼ -0.19 (-0.10%)
Última operación · 10/10/2026, 18:28:35 UTC
- Variación en el periodo
- −22.47%
- Máximo
- US$349.00
- 17 de febrero de 2026
- Mínimo
- US$178.54
- 8 de octubre de 2026
- Volumen medio diario
- 0.38 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 | 187.07 | 188.87 | 182.57 | 185.44 | −1.27% | 347,865.785 |
| 8 oct 2026 | 180.76 | 188.47 | 178.54 | 187.83 | +1.86% | 652,304.695 |
| 7 oct 2026 | 188.00 | 188.02 | 179.67 | 184.40 | −4.38% | 454,204.279 |
| 6 oct 2026 | 191.39 | 193.65 | 188.00 | 192.85 | +0.91% | 560,258.45 |
| 5 oct 2026 | 192.15 | 194.92 | 188.81 | 191.11 | −0.98% | 476,562.87 |
| 2 oct 2026 | 196.32 | 199.24 | 188.67 | 193.00 | +0.16% | 418,677.579 |
| 1 oct 2026 | 191.00 | 194.01 | 186.64 | 192.70 | +0.43% | 581,499.537 |
| 30 sep 2026 | 196.00 | 196.13 | 191.19 | 191.88 | −1.06% | 307,582.093 |
| 29 sep 2026 | 200.96 | 201.05 | 191.90 | 193.94 | −1.10% | 292,527.167 |
| 28 sep 2026 | 202.58 | 202.58 | 194.68 | 196.09 | −2.07% | 276,193.958 |
| 25 sep 2026 | 195.86 | 202.64 | 192.65 | 200.23 | +2.01% | 415,776.331 |
| 24 sep 2026 | 203.41 | 204.55 | 196.00 | 196.29 | −3.21% | 507,100.707 |
| 23 sep 2026 | 208.15 | 210.51 | 202.17 | 202.79 | −4.32% | 339,089.403 |
| 22 sep 2026 | 207.62 | 213.25 | 206.21 | 211.94 | +4.67% | 587,356.079 |
| 21 sep 2026 | 200.63 | 204.40 | 196.74 | 202.48 | +2.45% | 289,779.725 |
| 18 sep 2026 | 196.79 | 199.37 | 195.12 | 197.63 | −0.71% | 806,908.435 |
| 17 sep 2026 | 204.83 | 206.92 | 197.62 | 199.05 | −0.24% | 454,525.972 |
| 16 sep 2026 | 201.45 | 206.16 | 198.98 | 199.52 | −0.06% | 544,396.174 |
| 15 sep 2026 | 201.70 | 211.90 | 199.00 | 199.64 | −0.33% | 590,137.587 |
| 14 sep 2026 | 200.00 | 202.45 | 197.28 | 200.30 | −1.95% | 743,983.745 |
| 11 sep 2026 | 202.99 | 209.42 | 196.04 | 204.28 | +1.27% | 502,580.622 |
| 10 sep 2026 | 205.78 | 210.05 | 199.53 | 201.72 | −4.19% | 652,230.201 |
| 9 sep 2026 | 227.89 | 230.37 | 209.55 | 210.54 | −7.67% | 677,501.028 |
| 8 sep 2026 | 237.71 | 237.71 | 227.15 | 228.04 | −4.41% | 299,438.091 |
| 4 sep 2026 | 237.70 | 243.59 | 235.95 | 238.57 | +0.37% | 228,010.723 |
| 3 sep 2026 | 239.50 | 244.09 | 235.89 | 237.70 | +0.93% | 210,306.75 |
| 2 sep 2026 | 233.89 | 238.27 | 228.52 | 235.52 | +0.59% | 311,867.524 |
| 1 sep 2026 | 239.16 | 247.09 | 233.90 | 234.14 | −3.58% | 338,621.6 |
| 31 ago 2026 | 246.11 | 247.34 | 240.48 | 242.83 | −1.11% | 528,623.459 |
| 28 ago 2026 | 242.34 | 247.32 | 241.03 | 245.56 | +1.95% | 338,424.793 |
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.