XNYS
Datos históricos de IHS Holding Limited
IHS Holding Limited · IHS
$8.43
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 19:35:19 UTC
- Variación en el periodo
- +29.29%
- Máximo
- US$8.95
- 3 de febrero de 2026
- Mínimo
- US$5.71
- 14 de noviembre de 2025
- Volumen medio diario
- 1.27 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 | 8.43 | 8.45 | 8.42 | 8.43 | −0.12% | 718,869.874 |
| 8 oct 2026 | 8.43 | 8.45 | 8.42 | 8.44 | 0.00% | 245,912.89 |
| 7 oct 2026 | 8.42 | 8.45 | 8.40 | 8.44 | 0.00% | 598,857.985 |
| 6 oct 2026 | 8.44 | 8.44 | 8.40 | 8.44 | −0.12% | 492,614.329 |
| 5 oct 2026 | 8.34 | 8.46 | 8.34 | 8.45 | +1.56% | 1.45 M |
| 2 oct 2026 | 8.40 | 8.41 | 8.32 | 8.32 | −0.36% | 1.13 M |
| 1 oct 2026 | 8.36 | 8.37 | 8.33 | 8.35 | −0.12% | 2.9 M |
| 30 sep 2026 | 8.39 | 8.42 | 8.34 | 8.36 | −0.24% | 1.22 M |
| 29 sep 2026 | 8.42 | 8.42 | 8.37 | 8.38 | 0.00% | 947,911.936 |
| 28 sep 2026 | 8.44 | 8.45 | 8.37 | 8.38 | −0.59% | 827,619.869 |
| 25 sep 2026 | 8.44 | 8.45 | 8.42 | 8.43 | +0.12% | 148,989.954 |
| 24 sep 2026 | 8.42 | 8.45 | 8.42 | 8.42 | 0.00% | 393,976.399 |
| 23 sep 2026 | 8.43 | 8.44 | 8.42 | 8.42 | −0.24% | 482,149.293 |
| 22 sep 2026 | 8.44 | 8.45 | 8.43 | 8.44 | +0.24% | 287,275.981 |
| 21 sep 2026 | 8.42 | 8.44 | 8.41 | 8.42 | 0.00% | 952,295.608 |
| 18 sep 2026 | 8.43 | 8.45 | 8.42 | 8.42 | −0.36% | 1.2 M |
| 17 sep 2026 | 8.41 | 8.45 | 8.41 | 8.45 | +0.36% | 678,242.454 |
| 16 sep 2026 | 8.45 | 8.45 | 8.42 | 8.42 | −0.47% | 385,430.583 |
| 15 sep 2026 | 8.43 | 8.48 | 8.42 | 8.46 | +0.24% | 529,847.561 |
| 14 sep 2026 | 8.46 | 8.47 | 8.42 | 8.44 | −0.35% | 859,114.175 |
| 11 sep 2026 | 8.48 | 8.49 | 8.46 | 8.47 | 0.00% | 1.24 M |
| 10 sep 2026 | 8.46 | 8.48 | 8.46 | 8.47 | +0.12% | 1.72 M |
| 9 sep 2026 | 8.48 | 8.49 | 8.46 | 8.46 | −0.35% | 865,270.8 |
| 8 sep 2026 | 8.45 | 8.50 | 8.42 | 8.49 | +0.24% | 1.35 M |
| 4 sep 2026 | 8.47 | 8.52 | 8.46 | 8.47 | 0.00% | 941,548.678 |
| 3 sep 2026 | 8.43 | 8.49 | 8.41 | 8.47 | +0.47% | 1.92 M |
| 2 sep 2026 | 8.41 | 8.43 | 8.41 | 8.43 | +0.36% | 2.95 M |
| 1 sep 2026 | 8.37 | 8.44 | 8.37 | 8.40 | −0.12% | 2.94 M |
| 31 ago 2026 | 8.36 | 8.41 | 8.34 | 8.41 | +0.60% | 718,658.06 |
| 28 ago 2026 | 8.35 | 8.37 | 8.35 | 8.36 | +0.36% | 699,507.498 |
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.