XNAS
Datos históricos de ICU Medical, Inc.
ICU Medical, Inc. · ICUI
$160.40
▲ +0.08 (+0.05%)
Última operación · 12/10/2026, 0:22:16 UTC
- Variación en el periodo
- +37.9%
- Máximo
- US$192.85
- 7 de agosto de 2026
- Mínimo
- US$113.37
- 29 de abril de 2026
- Volumen medio diario
- 0.28 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 | 157.46 | 160.47 | 157.46 | 160.32 | +2.00% | 145,998.603 |
| 8 oct 2026 | 154.81 | 157.50 | 153.33 | 157.18 | +0.74% | 220,610.112 |
| 7 oct 2026 | 157.89 | 160.50 | 155.54 | 156.03 | −2.32% | 214,616.126 |
| 6 oct 2026 | 162.55 | 162.55 | 157.65 | 159.73 | −1.03% | 238,613.669 |
| 5 oct 2026 | 159.35 | 162.81 | 157.80 | 161.40 | +1.27% | 211,452.455 |
| 2 oct 2026 | 158.78 | 161.33 | 157.15 | 159.38 | +1.40% | 227,671.066 |
| 1 oct 2026 | 160.08 | 161.55 | 156.91 | 157.18 | −2.07% | 248,205.012 |
| 30 sep 2026 | 163.64 | 164.55 | 159.84 | 160.51 | −1.79% | 307,245.819 |
| 29 sep 2026 | 163.92 | 164.35 | 161.44 | 163.44 | −0.36% | 245,902.112 |
| 28 sep 2026 | 163.97 | 166.71 | 163.05 | 164.03 | −0.56% | 290,623.928 |
| 25 sep 2026 | 166.43 | 166.67 | 163.95 | 164.95 | −0.64% | 201,735.628 |
| 24 sep 2026 | 163.12 | 167.67 | 163.08 | 166.02 | +1.65% | 380,063.143 |
| 23 sep 2026 | 160.26 | 166.46 | 159.29 | 163.32 | +1.45% | 408,263.169 |
| 22 sep 2026 | 157.64 | 163.57 | 156.01 | 160.98 | +3.71% | 275,993.979 |
| 21 sep 2026 | 154.25 | 156.80 | 152.49 | 155.22 | +1.68% | 223,436.961 |
| 18 sep 2026 | 151.67 | 153.30 | 151.33 | 152.65 | −0.17% | 388,085.772 |
| 17 sep 2026 | 157.77 | 157.77 | 152.79 | 152.91 | −1.74% | 204,398.317 |
| 16 sep 2026 | 156.07 | 158.98 | 155.58 | 155.62 | −0.17% | 193,642.833 |
| 15 sep 2026 | 156.79 | 157.60 | 154.97 | 155.88 | −1.09% | 196,458.89 |
| 14 sep 2026 | 157.63 | 158.68 | 155.74 | 157.60 | +0.72% | 189,868.3 |
| 11 sep 2026 | 160.33 | 162.16 | 155.48 | 156.48 | −0.50% | 189,017.196 |
| 10 sep 2026 | 159.46 | 160.34 | 155.91 | 157.26 | −2.32% | 171,603.607 |
| 9 sep 2026 | 160.89 | 166.60 | 159.32 | 161.00 | +0.07% | 290,515.567 |
| 8 sep 2026 | 166.06 | 166.59 | 160.06 | 160.89 | −3.99% | 311,291.236 |
| 4 sep 2026 | 165.30 | 167.87 | 164.80 | 167.58 | +0.78% | 163,496.321 |
| 3 sep 2026 | 171.69 | 171.69 | 165.58 | 166.29 | −2.10% | 241,541.491 |
| 2 sep 2026 | 171.23 | 174.05 | 169.66 | 169.85 | −0.56% | 360,310.509 |
| 1 sep 2026 | 173.13 | 176.43 | 170.42 | 170.81 | −1.24% | 326,369.963 |
| 31 ago 2026 | 173.66 | 174.88 | 169.38 | 172.95 | −1.23% | 217,395.519 |
| 28 ago 2026 | 175.45 | 177.68 | 174.10 | 175.10 | 0.00% | 162,210.789 |
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.