XNYS
Datos históricos de Ibotta, Inc.
Ibotta, Inc. · IBTA
$43.98
▲ +0.91 (+2.11%)
Última operación · 10/10/2026, 22:37:26 UTC
- Variación en el periodo
- +37.91%
- Máximo
- US$43.85
- 9 de octubre de 2026
- Mínimo
- US$19.10
- 5 de febrero de 2026
- Volumen medio diario
- 0.29 M
Del 13 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 | 43.40 | 43.85 | 42.57 | 43.07 | −0.49% | 264,754.075 |
| 8 oct 2026 | 41.82 | 43.36 | 41.73 | 43.28 | +4.21% | 325,570.323 |
| 7 oct 2026 | 40.47 | 42.41 | 40.47 | 41.53 | +1.39% | 226,605.886 |
| 6 oct 2026 | 41.44 | 42.13 | 40.92 | 40.96 | −0.94% | 341,468.967 |
| 5 oct 2026 | 41.79 | 42.35 | 40.90 | 41.35 | −0.62% | 144,345.374 |
| 2 oct 2026 | 40.39 | 42.22 | 39.92 | 41.61 | +4.23% | 193,316.531 |
| 1 oct 2026 | 39.31 | 40.33 | 38.98 | 39.92 | +1.32% | 237,447.356 |
| 30 sep 2026 | 39.80 | 40.33 | 38.00 | 39.40 | +0.33% | 162,256.24 |
| 29 sep 2026 | 40.23 | 41.12 | 39.25 | 39.27 | −2.00% | 255,465.559 |
| 28 sep 2026 | 41.00 | 42.03 | 39.16 | 40.07 | −2.41% | 249,219.051 |
| 25 sep 2026 | 41.67 | 42.21 | 41.06 | 41.06 | −1.49% | 158,232.899 |
| 24 sep 2026 | 41.36 | 42.40 | 41.36 | 41.68 | +1.14% | 183,591.286 |
| 23 sep 2026 | 41.25 | 42.30 | 40.34 | 41.21 | +1.40% | 263,237.917 |
| 22 sep 2026 | 41.87 | 42.12 | 40.59 | 40.64 | −1.10% | 171,458.553 |
| 21 sep 2026 | 41.57 | 41.95 | 40.37 | 41.09 | −1.15% | 175,191.954 |
| 18 sep 2026 | 42.02 | 42.02 | 40.85 | 41.57 | −0.67% | 397,290.022 |
| 17 sep 2026 | 42.02 | 42.60 | 41.66 | 41.85 | +0.65% | 104,027.419 |
| 16 sep 2026 | 42.30 | 43.30 | 41.42 | 41.58 | −1.12% | 154,581.992 |
| 15 sep 2026 | 41.74 | 42.53 | 41.50 | 42.05 | −0.83% | 181,994.395 |
| 14 sep 2026 | 41.50 | 43.43 | 39.90 | 42.40 | +3.06% | 192,794.554 |
| 11 sep 2026 | 40.50 | 41.81 | 40.23 | 41.14 | +2.44% | 213,547.068 |
| 10 sep 2026 | 39.00 | 40.48 | 38.78 | 40.16 | +2.63% | 261,431.792 |
| 9 sep 2026 | 37.48 | 39.42 | 37.44 | 39.13 | +1.95% | 273,372.455 |
| 8 sep 2026 | 38.18 | 38.72 | 36.58 | 38.38 | −0.03% | 238,652.345 |
| 4 sep 2026 | 37.21 | 38.52 | 37.12 | 38.39 | +2.81% | 268,622.177 |
| 3 sep 2026 | 38.09 | 38.59 | 36.82 | 37.34 | −0.93% | 138,824.419 |
| 2 sep 2026 | 36.23 | 38.11 | 36.00 | 37.69 | +1.13% | 191,886.086 |
| 1 sep 2026 | 36.32 | 37.53 | 36.15 | 37.27 | +0.16% | 161,532.377 |
| 31 ago 2026 | 36.76 | 37.31 | 36.26 | 37.21 | +0.40% | 131,202.194 |
| 28 ago 2026 | 36.92 | 37.70 | 36.36 | 37.06 | +1.76% | 148,984.037 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.