XASE
Datos históricos de InnSuites Hospitality Trust
InnSuites Hospitality Trust · IHT
$1.11
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:34:58 UTC
- Variación en el periodo
- −27.45%
- Máximo
- US$1.90
- 29 de junio de 2026
- Mínimo
- US$0.95
- 19 de febrero de 2026
- Volumen medio diario
- 0.15 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 | 1.18 | 1.19 | 1.11 | 1.11 | −3.48% | 44,461.511 |
| 8 oct 2026 | 1.12 | 1.23 | 1.10 | 1.15 | +2.69% | 133,211.608 |
| 7 oct 2026 | 1.01 | 1.19 | 1.01 | 1.12 | −6.68% | 60,148.223 |
| 6 oct 2026 | 1.29 | 1.33 | 1.16 | 1.20 | −8.40% | 51,468.375 |
| 5 oct 2026 | 1.35 | 1.42 | 1.31 | 1.31 | −0.76% | 4,344.618 |
| 2 oct 2026 | 1.42 | 1.43 | 1.30 | 1.32 | −2.22% | 10,396.58 |
| 1 oct 2026 | 1.33 | 1.40 | 1.31 | 1.35 | 0.00% | 5,425.618 |
| 30 sep 2026 | 1.33 | 1.41 | 1.32 | 1.35 | −1.13% | 21,949.375 |
| 29 sep 2026 | 1.51 | 1.51 | 1.36 | 1.37 | −0.70% | 6,677.618 |
| 28 sep 2026 | 1.32 | 1.41 | 1.32 | 1.38 | −1.79% | 16,600.618 |
| 25 sep 2026 | 1.42 | 1.43 | 1.40 | 1.40 | −0.71% | 6,289.618 |
| 24 sep 2026 | 1.43 | 1.53 | 1.41 | 1.41 | −1.40% | 10,827.668 |
| 23 sep 2026 | 1.36 | 1.55 | 1.36 | 1.43 | 0.00% | 21,300.626 |
| 22 sep 2026 | 1.41 | 1.48 | 1.41 | 1.43 | −1.38% | 22,166.531 |
| 21 sep 2026 | 1.46 | 1.53 | 1.40 | 1.45 | +2.11% | 53,453.889 |
| 18 sep 2026 | 1.48 | 1.53 | 1.41 | 1.42 | −1.39% | 85,577.818 |
| 17 sep 2026 | 1.33 | 1.47 | 1.33 | 1.44 | +9.09% | 142,899.52 |
| 16 sep 2026 | 1.24 | 1.43 | 1.23 | 1.32 | +1.54% | 254,173.209 |
| 15 sep 2026 | 1.25 | 1.33 | 1.25 | 1.30 | −2.99% | 20,893.209 |
| 14 sep 2026 | 1.29 | 1.34 | 1.25 | 1.34 | 0.00% | 6,135.209 |
| 11 sep 2026 | 1.31 | 1.34 | 1.30 | 1.34 | 0.00% | 8,078.209 |
| 10 sep 2026 | 1.35 | 1.36 | 1.30 | 1.34 | −1.47% | 44,355.209 |
| 9 sep 2026 | 1.35 | 1.37 | 1.34 | 1.36 | −1.45% | 1,689.209 |
| 8 sep 2026 | 1.36 | 1.38 | 1.33 | 1.38 | +1.47% | 3,188.209 |
| 4 sep 2026 | 1.35 | 1.36 | 1.35 | 1.36 | +1.49% | 1,969.209 |
| 3 sep 2026 | 1.32 | 1.35 | 1.31 | 1.34 | +1.52% | 3,134.209 |
| 2 sep 2026 | 1.29 | 1.40 | 1.29 | 1.32 | −5.04% | 35,857.115 |
| 1 sep 2026 | 1.21 | 1.42 | 1.21 | 1.39 | +8.59% | 184,255.209 |
| 31 ago 2026 | 1.28 | 1.34 | 1.27 | 1.28 | −1.54% | 867,455.209 |
| 28 ago 2026 | 1.26 | 1.35 | 1.26 | 1.30 | +1.56% | 45,153.427 |
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.