XNAS
Datos históricos de IES Holdings, Inc.
IES Holdings, Inc. · IESC
$297.97
▲ +0.04 (+0.01%)
Última operación · 10/10/2026, 17:18:40 UTC
- Variación en el periodo
- +64.58%
- Máximo
- US$408.26
- 12 de agosto de 2026
- Mínimo
- US$170.07
- 14 de noviembre de 2025
- Volumen medio diario
- 0.39 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 | 305.00 | 308.48 | 296.29 | 297.52 | −0.97% | 194,942.231 |
| 8 oct 2026 | 304.20 | 310.50 | 293.41 | 300.43 | −2.72% | 375,802.168 |
| 7 oct 2026 | 332.55 | 334.50 | 302.16 | 308.83 | −9.66% | 417,776.44 |
| 6 oct 2026 | 342.99 | 351.00 | 339.54 | 341.85 | +0.66% | 259,944.341 |
| 5 oct 2026 | 336.50 | 342.89 | 331.44 | 339.62 | +0.08% | 297,255.794 |
| 2 oct 2026 | 338.86 | 343.43 | 335.50 | 339.34 | +2.78% | 197,509.914 |
| 1 oct 2026 | 321.10 | 331.62 | 315.96 | 330.16 | +2.83% | 174,335.141 |
| 30 sep 2026 | 331.99 | 331.99 | 318.00 | 321.08 | −1.04% | 229,561.031 |
| 29 sep 2026 | 328.30 | 334.94 | 321.43 | 324.44 | +0.73% | 160,082.423 |
| 28 sep 2026 | 319.55 | 327.64 | 315.04 | 322.09 | −0.63% | 145,763.688 |
| 25 sep 2026 | 324.75 | 326.83 | 317.01 | 324.13 | +1.13% | 164,151.846 |
| 24 sep 2026 | 313.52 | 321.98 | 309.10 | 320.50 | +0.24% | 149,407.039 |
| 23 sep 2026 | 319.96 | 324.36 | 316.57 | 319.73 | −0.42% | 133,549.042 |
| 22 sep 2026 | 321.69 | 323.12 | 317.00 | 321.07 | −0.19% | 185,270.492 |
| 21 sep 2026 | 325.60 | 328.80 | 315.55 | 321.69 | −0.15% | 253,439.668 |
| 18 sep 2026 | 321.56 | 326.47 | 317.24 | 322.16 | +1.58% | 673,179.124 |
| 17 sep 2026 | 338.16 | 341.08 | 315.71 | 317.16 | −2.42% | 190,100.309 |
| 16 sep 2026 | 318.82 | 326.88 | 317.09 | 325.02 | +4.37% | 227,928.59 |
| 15 sep 2026 | 324.34 | 325.27 | 308.99 | 311.41 | −2.55% | 366,448.423 |
| 14 sep 2026 | 323.38 | 328.20 | 315.00 | 319.55 | −7.57% | 252,638.48 |
| 11 sep 2026 | 324.64 | 345.78 | 323.04 | 345.71 | +8.20% | 225,224.399 |
| 10 sep 2026 | 317.88 | 328.38 | 315.00 | 319.52 | −1.58% | 408,759.974 |
| 9 sep 2026 | 342.70 | 348.33 | 322.99 | 324.66 | −5.29% | 205,556.706 |
| 8 sep 2026 | 325.57 | 345.49 | 325.57 | 342.80 | +6.27% | 265,495.96 |
| 4 sep 2026 | 321.15 | 327.21 | 314.32 | 322.57 | +2.37% | 386,889.623 |
| 3 sep 2026 | 303.74 | 319.37 | 299.00 | 315.09 | +4.11% | 370,569.037 |
| 2 sep 2026 | 300.71 | 304.05 | 295.13 | 302.64 | +0.68% | 224,912.257 |
| 1 sep 2026 | 298.46 | 305.40 | 293.82 | 300.59 | −0.80% | 263,420.043 |
| 31 ago 2026 | 309.80 | 310.71 | 299.15 | 303.00 | −2.19% | 343,576.139 |
| 28 ago 2026 | 331.44 | 332.42 | 309.28 | 309.80 | −7.15% | 179,307.012 |
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.