XNAS
Datos históricos de Icon Energy Corp.
Icon Energy Corp. · ICON
$0.88
▼ -0.02 (-2.29%)
Última operación · 11/10/2026, 20:30:58 UTC
- Variación en el periodo
- −91.12%
- Máximo
- US$10.05
- 15 de octubre de 2025
- Mínimo
- US$0.78
- 31 de marzo de 2026
- Volumen medio diario
- 0.39 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 | 0.87 | 0.90 | 0.85 | 0.87 | +2.35% | 9,173.705 |
| 8 oct 2026 | 0.90 | 0.90 | 0.85 | 0.85 | −3.95% | 21,111.857 |
| 7 oct 2026 | 0.97 | 0.97 | 0.87 | 0.89 | −4.84% | 11,253.983 |
| 6 oct 2026 | 0.92 | 0.94 | 0.91 | 0.93 | +1.09% | 7,637 |
| 5 oct 2026 | 0.89 | 0.93 | 0.89 | 0.92 | −5.15% | 10,162.422 |
| 2 oct 2026 | 0.92 | 0.97 | 0.90 | 0.97 | +3.19% | 5,223.945 |
| 1 oct 2026 | 0.94 | 0.97 | 0.90 | 0.94 | 0.00% | 13,651.128 |
| 30 sep 2026 | 0.96 | 0.96 | 0.93 | 0.94 | +1.08% | 4,658.063 |
| 29 sep 2026 | 0.93 | 0.97 | 0.91 | 0.93 | +0.01% | 15,197.254 |
| 28 sep 2026 | 0.98 | 0.99 | 0.91 | 0.93 | −7.01% | 18,483.537 |
| 25 sep 2026 | 1.01 | 1.03 | 0.99 | 1.00 | −0.99% | 15,881.522 |
| 24 sep 2026 | 1.00 | 1.02 | 0.99 | 1.01 | +2.02% | 5,392 |
| 23 sep 2026 | 1.00 | 1.01 | 0.99 | 0.99 | −1.49% | 13,485 |
| 22 sep 2026 | 0.95 | 1.01 | 0.94 | 1.01 | +3.61% | 24,370.848 |
| 21 sep 2026 | 1.00 | 1.04 | 0.94 | 0.97 | −6.73% | 36,601.969 |
| 18 sep 2026 | 1.05 | 1.05 | 0.98 | 1.04 | −3.70% | 29,019.343 |
| 17 sep 2026 | 0.88 | 1.08 | 0.88 | 1.08 | +22.92% | 93,293.31 |
| 16 sep 2026 | 0.90 | 0.90 | 0.85 | 0.88 | −0.32% | 23,214.8 |
| 15 sep 2026 | 0.90 | 0.93 | 0.88 | 0.88 | −6.19% | 15,372.703 |
| 14 sep 2026 | 0.90 | 0.94 | 0.90 | 0.94 | +2.14% | 13,922.8 |
| 11 sep 2026 | 0.94 | 0.94 | 0.88 | 0.92 | +2.21% | 9,134.33 |
| 10 sep 2026 | 0.91 | 0.93 | 0.90 | 0.90 | −4.07% | 9,026.191 |
| 9 sep 2026 | 0.91 | 0.94 | 0.90 | 0.94 | +4.83% | 23,799.4 |
| 8 sep 2026 | 0.92 | 0.92 | 0.86 | 0.90 | −1.93% | 66,130.525 |
| 4 sep 2026 | 0.97 | 0.97 | 0.89 | 0.91 | −5.97% | 38,991.214 |
| 3 sep 2026 | 0.99 | 0.99 | 0.96 | 0.97 | +1.09% | 5,883.629 |
| 2 sep 2026 | 0.96 | 0.98 | 0.94 | 0.96 | −2.23% | 14,824.222 |
| 1 sep 2026 | 0.95 | 1.00 | 0.95 | 0.98 | +0.44% | 5,316.221 |
| 31 ago 2026 | 0.98 | 1.01 | 0.93 | 0.98 | −0.30% | 16,975.096 |
| 28 ago 2026 | 1.03 | 1.03 | 0.98 | 0.98 | +1.08% | 9,925.968 |
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.