XNAS
Datos históricos de Icahn Enterprises L.P.
Icahn Enterprises L.P. · IEP
$6.57
▲ +0.01 (+0.08%)
Última operación · 11/10/2026, 22:43:49 UTC
- Variación en el periodo
- −20.29%
- Máximo
- US$9.32
- 6 de noviembre de 2025
- Mínimo
- US$6.51
- 20 de agosto de 2026
- Volumen medio diario
- 1 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 | 6.64 | 6.65 | 6.55 | 6.56 | −1.20% | 917,497.149 |
| 8 oct 2026 | 6.60 | 6.69 | 6.60 | 6.64 | −0.15% | 709,143.914 |
| 7 oct 2026 | 6.61 | 6.66 | 6.56 | 6.65 | +0.30% | 829,061.625 |
| 6 oct 2026 | 6.66 | 6.70 | 6.60 | 6.63 | −0.60% | 1 M |
| 5 oct 2026 | 6.69 | 6.73 | 6.63 | 6.67 | 0.00% | 823,915.215 |
| 2 oct 2026 | 6.85 | 6.85 | 6.67 | 6.67 | −1.48% | 884,979.828 |
| 1 oct 2026 | 6.75 | 6.79 | 6.65 | 6.77 | +0.30% | 1.94 M |
| 30 sep 2026 | 6.88 | 6.90 | 6.74 | 6.75 | −1.60% | 978,658.558 |
| 29 sep 2026 | 6.81 | 6.89 | 6.81 | 6.86 | −0.07% | 663,805.296 |
| 28 sep 2026 | 6.96 | 6.97 | 6.86 | 6.87 | −1.36% | 711,300.906 |
| 25 sep 2026 | 7.00 | 7.02 | 6.94 | 6.96 | +0.14% | 563,094.798 |
| 24 sep 2026 | 7.07 | 7.10 | 6.95 | 6.95 | −2.04% | 1.08 M |
| 23 sep 2026 | 7.10 | 7.13 | 7.01 | 7.10 | −0.35% | 908,019.945 |
| 22 sep 2026 | 7.15 | 7.26 | 7.11 | 7.12 | −0.42% | 567,758.939 |
| 21 sep 2026 | 7.00 | 7.23 | 7.00 | 7.15 | +2.58% | 1.47 M |
| 18 sep 2026 | 7.02 | 7.02 | 6.93 | 6.97 | −0.85% | 737,375.081 |
| 17 sep 2026 | 6.97 | 7.05 | 6.93 | 7.03 | +1.01% | 435,387.708 |
| 16 sep 2026 | 6.96 | 7.01 | 6.88 | 6.96 | −0.29% | 616,759.441 |
| 15 sep 2026 | 7.07 | 7.12 | 6.96 | 6.98 | −0.99% | 587,039.695 |
| 14 sep 2026 | 7.01 | 7.16 | 7.01 | 7.05 | +0.71% | 864,323.635 |
| 11 sep 2026 | 6.87 | 7.04 | 6.87 | 7.00 | +1.74% | 801,307.657 |
| 10 sep 2026 | 6.82 | 6.88 | 6.80 | 6.88 | +0.73% | 724,391.684 |
| 9 sep 2026 | 6.92 | 6.94 | 6.80 | 6.83 | −1.16% | 684,329.814 |
| 8 sep 2026 | 6.82 | 6.95 | 6.82 | 6.91 | +1.32% | 667,233.52 |
| 4 sep 2026 | 6.92 | 6.94 | 6.81 | 6.82 | −1.73% | 510,951.272 |
| 3 sep 2026 | 6.80 | 6.95 | 6.79 | 6.94 | +2.06% | 695,927.625 |
| 2 sep 2026 | 6.78 | 6.85 | 6.75 | 6.80 | −0.15% | 1.08 M |
| 1 sep 2026 | 6.78 | 6.84 | 6.74 | 6.81 | +0.15% | 490,892.397 |
| 31 ago 2026 | 6.75 | 6.82 | 6.72 | 6.80 | +0.29% | 591,510.519 |
| 28 ago 2026 | 6.75 | 6.80 | 6.71 | 6.78 | +0.74% | 486,473.778 |
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.