XNAS
Datos históricos de Ichor Holdings, Ltd.
Ichor Holdings, Ltd. · ICHR
$60.00
▲ +0.02 (+0.03%)
Última operación · 10/10/2026, 18:36:49 UTC
- Variación en el periodo
- +227.56%
- Máximo
- US$113.58
- 1 de julio de 2026
- Mínimo
- US$14.06
- 7 de noviembre de 2025
- Volumen medio diario
- 0.93 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 | 60.99 | 61.03 | 58.32 | 59.91 | +1.84% | 344,259.01 |
| 8 oct 2026 | 59.05 | 61.63 | 57.62 | 58.83 | −3.35% | 610,965.074 |
| 7 oct 2026 | 60.00 | 61.67 | 59.92 | 60.87 | −2.51% | 578,886.408 |
| 6 oct 2026 | 64.58 | 65.00 | 62.10 | 62.44 | −1.41% | 609,300.417 |
| 5 oct 2026 | 62.50 | 64.59 | 61.00 | 63.33 | +0.65% | 741,073.498 |
| 2 oct 2026 | 65.01 | 65.93 | 62.22 | 62.92 | +0.70% | 755,613.915 |
| 1 oct 2026 | 61.92 | 63.72 | 60.65 | 62.48 | +1.00% | 700,081.29 |
| 30 sep 2026 | 60.53 | 62.49 | 60.00 | 61.86 | +3.51% | 1.07 M |
| 29 sep 2026 | 60.78 | 61.50 | 58.84 | 59.76 | +0.57% | 704,795.573 |
| 28 sep 2026 | 57.99 | 59.75 | 56.50 | 59.42 | +2.55% | 699,445.509 |
| 25 sep 2026 | 57.62 | 58.16 | 56.00 | 57.94 | +2.60% | 381,267.818 |
| 24 sep 2026 | 56.88 | 57.49 | 54.88 | 56.47 | −3.30% | 598,252.204 |
| 23 sep 2026 | 56.58 | 58.55 | 55.00 | 58.40 | +1.67% | 621,803.999 |
| 22 sep 2026 | 55.43 | 57.62 | 55.11 | 57.44 | +2.32% | 814,085.911 |
| 21 sep 2026 | 56.60 | 56.60 | 54.65 | 56.14 | +2.45% | 748,286.182 |
| 18 sep 2026 | 54.14 | 54.87 | 53.23 | 54.80 | +3.48% | 1.49 M |
| 17 sep 2026 | 53.50 | 54.19 | 52.59 | 52.96 | +2.99% | 591,869.089 |
| 16 sep 2026 | 52.11 | 52.87 | 50.36 | 51.42 | +0.65% | 660,707.875 |
| 15 sep 2026 | 52.49 | 52.49 | 50.02 | 51.09 | −0.56% | 627,629.159 |
| 14 sep 2026 | 52.10 | 53.79 | 51.15 | 51.38 | −10.41% | 719,663.492 |
| 11 sep 2026 | 57.51 | 58.14 | 56.63 | 57.35 | +2.83% | 573,670.923 |
| 10 sep 2026 | 55.51 | 57.24 | 55.20 | 55.77 | −3.65% | 565,711.115 |
| 9 sep 2026 | 57.24 | 58.96 | 56.98 | 57.88 | −0.50% | 564,124.904 |
| 8 sep 2026 | 58.34 | 59.00 | 56.50 | 58.17 | +3.17% | 650,577.605 |
| 4 sep 2026 | 54.45 | 56.78 | 54.19 | 56.38 | +6.74% | 692,786.296 |
| 3 sep 2026 | 51.85 | 52.88 | 49.80 | 52.82 | +0.36% | 640,427.168 |
| 2 sep 2026 | 51.86 | 53.04 | 50.50 | 52.63 | +1.68% | 600,239.418 |
| 1 sep 2026 | 52.55 | 53.31 | 50.91 | 51.76 | −3.38% | 736,953.739 |
| 31 ago 2026 | 55.75 | 55.97 | 52.41 | 53.57 | −3.38% | 935,892.372 |
| 28 ago 2026 | 58.66 | 58.99 | 55.04 | 55.45 | −6.17% | 594,629.398 |
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.