XASE
Datos históricos de Ivanhoe Electric Inc.
Ivanhoe Electric Inc. · IE
$10.19
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 22:31:20 UTC
- Variación en el periodo
- −36.19%
- Máximo
- US$21.55
- 29 de enero de 2026
- Mínimo
- US$7.86
- 20 de julio de 2026
- Volumen medio diario
- 2.14 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 | 9.95 | 10.27 | 9.89 | 10.19 | +5.49% | 1.85 M |
| 8 oct 2026 | 9.71 | 9.84 | 9.52 | 9.66 | −1.13% | 2.09 M |
| 7 oct 2026 | 10.02 | 10.08 | 9.62 | 9.77 | −5.88% | 1.7 M |
| 6 oct 2026 | 10.51 | 10.64 | 10.26 | 10.38 | +0.48% | 1.42 M |
| 5 oct 2026 | 10.50 | 10.59 | 10.17 | 10.33 | −1.05% | 1.52 M |
| 2 oct 2026 | 10.36 | 10.83 | 10.22 | 10.44 | +4.40% | 2.18 M |
| 1 oct 2026 | 9.92 | 10.31 | 9.69 | 10.00 | +0.81% | 1.99 M |
| 30 sep 2026 | 10.79 | 10.95 | 9.92 | 9.92 | −6.77% | 2.17 M |
| 29 sep 2026 | 10.82 | 10.88 | 10.25 | 10.64 | 0.00% | 2.12 M |
| 28 sep 2026 | 10.10 | 10.75 | 10.10 | 10.64 | +0.76% | 2.95 M |
| 25 sep 2026 | 10.08 | 10.63 | 9.95 | 10.56 | +5.71% | 2.08 M |
| 24 sep 2026 | 10.19 | 10.29 | 9.77 | 9.99 | −3.94% | 1.79 M |
| 23 sep 2026 | 10.44 | 10.69 | 10.01 | 10.40 | −3.17% | 3.15 M |
| 22 sep 2026 | 9.93 | 10.79 | 9.83 | 10.74 | +9.04% | 2.08 M |
| 21 sep 2026 | 9.65 | 9.96 | 9.47 | 9.85 | +3.58% | 1.64 M |
| 18 sep 2026 | 9.55 | 9.66 | 9.34 | 9.51 | +0.32% | 4.54 M |
| 17 sep 2026 | 9.32 | 9.66 | 9.16 | 9.48 | +6.04% | 2.41 M |
| 16 sep 2026 | 9.40 | 9.55 | 8.71 | 8.94 | −3.77% | 2.02 M |
| 15 sep 2026 | 9.63 | 9.69 | 9.22 | 9.29 | −3.83% | 1.51 M |
| 14 sep 2026 | 10.08 | 10.16 | 9.57 | 9.66 | −7.12% | 3.27 M |
| 11 sep 2026 | 10.70 | 11.15 | 10.40 | 10.40 | +0.48% | 2.65 M |
| 10 sep 2026 | 10.26 | 10.57 | 9.99 | 10.35 | −5.05% | 4.02 M |
| 9 sep 2026 | 11.10 | 11.34 | 10.71 | 10.90 | −1.27% | 1.76 M |
| 8 sep 2026 | 10.17 | 11.31 | 10.17 | 11.04 | +10.51% | 2.34 M |
| 4 sep 2026 | 9.64 | 10.07 | 9.64 | 9.99 | +1.63% | 1.41 M |
| 3 sep 2026 | 10.33 | 10.47 | 9.67 | 9.83 | −2.58% | 1.94 M |
| 2 sep 2026 | 10.18 | 10.57 | 10.04 | 10.09 | +0.60% | 1.56 M |
| 1 sep 2026 | 10.55 | 10.75 | 9.95 | 10.03 | −9.31% | 2.25 M |
| 31 ago 2026 | 11.10 | 11.78 | 10.87 | 11.06 | −1.16% | 1.37 M |
| 28 ago 2026 | 11.75 | 11.83 | 11.12 | 11.19 | −4.28% | 1.22 M |
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.