XNAS
Datos históricos de iHeartMedia, Inc.
iHeartMedia, Inc. · IHRT
$1.94
▼ -0.01 (-0.52%)
Última operación · 10/10/2026, 18:18:47 UTC
- Variación en el periodo
- −25.87%
- Máximo
- US$6.56
- 5 de mayo de 2026
- Mínimo
- US$1.86
- 5 de octubre de 2026
- Volumen medio diario
- 1.05 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 | 1.99 | 2.05 | 1.90 | 1.92 | −2.54% | 1.1 M |
| 8 oct 2026 | 1.99 | 2.06 | 1.95 | 1.97 | −2.48% | 1.01 M |
| 7 oct 2026 | 1.99 | 2.05 | 1.94 | 2.02 | +0.50% | 456,429.732 |
| 6 oct 2026 | 2.06 | 2.08 | 1.99 | 2.01 | −1.95% | 428,345.127 |
| 5 oct 2026 | 1.94 | 2.06 | 1.86 | 2.05 | +5.67% | 1.12 M |
| 2 oct 2026 | 2.13 | 2.16 | 1.93 | 1.94 | −7.62% | 630,120.844 |
| 1 oct 2026 | 2.10 | 2.15 | 2.04 | 2.10 | 0.00% | 564,079.301 |
| 30 sep 2026 | 2.21 | 2.24 | 2.08 | 2.10 | −3.45% | 614,728.16 |
| 29 sep 2026 | 2.21 | 2.22 | 2.12 | 2.18 | −2.03% | 408,781.255 |
| 28 sep 2026 | 2.28 | 2.29 | 2.21 | 2.22 | −3.06% | 543,720.281 |
| 25 sep 2026 | 2.26 | 2.32 | 2.23 | 2.29 | +1.33% | 1.1 M |
| 24 sep 2026 | 2.33 | 2.36 | 2.22 | 2.26 | −3.83% | 799,976.903 |
| 23 sep 2026 | 2.39 | 2.39 | 2.24 | 2.35 | −2.49% | 849,535.804 |
| 22 sep 2026 | 2.44 | 2.46 | 2.37 | 2.41 | +0.21% | 556,543.019 |
| 21 sep 2026 | 2.41 | 2.47 | 2.32 | 2.41 | +1.91% | 630,468.678 |
| 18 sep 2026 | 2.42 | 2.42 | 2.32 | 2.36 | −2.88% | 2.56 M |
| 17 sep 2026 | 2.59 | 2.59 | 2.43 | 2.43 | −4.71% | 482,492.615 |
| 16 sep 2026 | 2.66 | 2.68 | 2.54 | 2.55 | −3.23% | 468,537.485 |
| 15 sep 2026 | 2.71 | 2.71 | 2.60 | 2.64 | −3.48% | 724,807.522 |
| 14 sep 2026 | 2.70 | 2.76 | 2.68 | 2.73 | +1.11% | 393,433.405 |
| 11 sep 2026 | 2.76 | 2.79 | 2.68 | 2.70 | −0.74% | 346,540.565 |
| 10 sep 2026 | 2.57 | 2.73 | 2.56 | 2.72 | +5.02% | 418,270.324 |
| 9 sep 2026 | 2.68 | 2.68 | 2.58 | 2.59 | −2.63% | 953,991.1 |
| 8 sep 2026 | 2.79 | 2.80 | 2.63 | 2.66 | −5.17% | 541,069.366 |
| 4 sep 2026 | 2.82 | 2.89 | 2.75 | 2.81 | −1.23% | 329,364.609 |
| 3 sep 2026 | 2.85 | 2.90 | 2.77 | 2.84 | 0.00% | 232,785.352 |
| 2 sep 2026 | 2.71 | 2.89 | 2.69 | 2.84 | +5.19% | 580,324.817 |
| 1 sep 2026 | 2.67 | 2.71 | 2.62 | 2.70 | −0.74% | 317,631.11 |
| 31 ago 2026 | 2.76 | 2.79 | 2.61 | 2.72 | −1.09% | 558,831.691 |
| 28 ago 2026 | 2.70 | 2.84 | 2.68 | 2.75 | +2.23% | 451,038.364 |
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.