XNYS
Datos históricos de IDT Corporation
IDT Corporation · IDT
$81.49
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:56:12 UTC
- Variación en el periodo
- +74.72%
- Máximo
- US$82.31
- 5 de octubre de 2026
- Mínimo
- US$45.72
- 13 de octubre de 2025
- Volumen medio diario
- 0.19 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 | 79.83 | 81.80 | 79.12 | 81.49 | +1.04% | 263,581.036 |
| 8 oct 2026 | 80.14 | 81.32 | 79.77 | 80.65 | +0.55% | 196,446.973 |
| 7 oct 2026 | 80.52 | 80.86 | 79.23 | 80.21 | −0.12% | 382,488.308 |
| 6 oct 2026 | 80.58 | 80.72 | 78.24 | 80.31 | +0.29% | 316,622.66 |
| 5 oct 2026 | 79.31 | 82.31 | 79.31 | 80.08 | +1.39% | 480,458.292 |
| 2 oct 2026 | 79.61 | 80.61 | 77.45 | 78.98 | −1.25% | 413,302.66 |
| 1 oct 2026 | 80.72 | 81.79 | 77.27 | 79.98 | +0.01% | 562,762.646 |
| 30 sep 2026 | 75.19 | 80.63 | 73.42 | 79.97 | +5.84% | 783,527.397 |
| 29 sep 2026 | 70.82 | 77.28 | 70.52 | 75.56 | +8.63% | 800,581.221 |
| 28 sep 2026 | 67.33 | 69.63 | 66.60 | 69.56 | +3.11% | 373,054.898 |
| 25 sep 2026 | 67.85 | 68.54 | 67.27 | 67.46 | −0.43% | 219,508.055 |
| 24 sep 2026 | 67.45 | 69.00 | 66.24 | 67.75 | −0.18% | 404,457.907 |
| 23 sep 2026 | 68.99 | 70.05 | 67.60 | 67.87 | −1.49% | 302,925.708 |
| 22 sep 2026 | 69.27 | 70.40 | 68.45 | 68.90 | +0.09% | 325,569.903 |
| 21 sep 2026 | 70.39 | 70.39 | 68.04 | 68.84 | −1.43% | 285,058.491 |
| 18 sep 2026 | 68.67 | 70.13 | 67.98 | 69.84 | +1.14% | 1.14 M |
| 17 sep 2026 | 69.85 | 69.91 | 68.41 | 69.05 | −0.72% | 262,778.241 |
| 16 sep 2026 | 70.73 | 71.22 | 69.13 | 69.55 | −2.07% | 190,379.935 |
| 15 sep 2026 | 70.53 | 72.13 | 70.49 | 71.02 | 0.00% | 209,319.963 |
| 14 sep 2026 | 72.10 | 72.10 | 70.28 | 71.02 | +0.72% | 221,370.033 |
| 11 sep 2026 | 69.95 | 70.91 | 69.70 | 70.51 | +1.57% | 217,545.958 |
| 10 sep 2026 | 68.20 | 69.82 | 67.97 | 69.42 | +2.13% | 185,655.276 |
| 9 sep 2026 | 68.35 | 68.35 | 65.80 | 67.97 | −0.57% | 220,174.829 |
| 8 sep 2026 | 68.46 | 70.00 | 67.73 | 68.36 | −0.68% | 170,825.217 |
| 4 sep 2026 | 68.70 | 69.06 | 67.49 | 68.83 | +0.15% | 117,976.794 |
| 3 sep 2026 | 69.35 | 69.97 | 68.17 | 68.73 | −0.30% | 192,909.763 |
| 2 sep 2026 | 68.49 | 69.38 | 68.03 | 68.94 | +0.86% | 140,037.614 |
| 1 sep 2026 | 67.57 | 68.65 | 66.53 | 68.35 | +0.19% | 127,625.555 |
| 31 ago 2026 | 68.70 | 69.13 | 68.16 | 68.22 | −1.12% | 166,478.914 |
| 28 ago 2026 | 69.16 | 69.90 | 67.85 | 68.99 | +0.20% | 131,773.945 |
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.