XNYS
Datos históricos de Innovative Industrial Properties, Inc.
Innovative Industrial Properties, Inc. · IIPR
$51.60
▼ -0.23 (-0.44%)
Última operación · 10/10/2026, 17:18:35 UTC
- Variación en el periodo
- +1.23%
- Máximo
- US$65.38
- 16 de julio de 2026
- Mínimo
- US$44.58
- 20 de noviembre de 2025
- Volumen medio diario
- 0.36 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 | 52.10 | 52.73 | 51.70 | 51.83 | −0.17% | 208,320.988 |
| 8 oct 2026 | 51.25 | 52.00 | 50.50 | 51.92 | +1.35% | 394,301.253 |
| 7 oct 2026 | 50.10 | 51.27 | 50.10 | 51.23 | +1.93% | 483,184.76 |
| 6 oct 2026 | 50.63 | 50.72 | 49.44 | 50.26 | −0.55% | 479,361.215 |
| 5 oct 2026 | 50.46 | 51.04 | 49.94 | 50.54 | +0.04% | 363,966.904 |
| 2 oct 2026 | 51.68 | 52.40 | 50.46 | 50.52 | −0.94% | 453,291.584 |
| 1 oct 2026 | 52.46 | 52.58 | 50.54 | 51.00 | −3.19% | 632,456.764 |
| 30 sep 2026 | 52.77 | 53.31 | 52.52 | 52.68 | −3.36% | 1.08 M |
| 29 sep 2026 | 55.29 | 55.84 | 54.49 | 54.51 | −1.27% | 1.03 M |
| 28 sep 2026 | 55.14 | 55.45 | 54.59 | 55.21 | −0.56% | 348,826.658 |
| 25 sep 2026 | 55.59 | 56.06 | 55.26 | 55.52 | −0.13% | 323,261.453 |
| 24 sep 2026 | 55.31 | 55.92 | 55.05 | 55.59 | +0.56% | 372,184.1 |
| 23 sep 2026 | 56.75 | 56.75 | 55.21 | 55.28 | −2.57% | 418,385.797 |
| 22 sep 2026 | 56.62 | 56.99 | 55.90 | 56.74 | +1.03% | 354,146.389 |
| 21 sep 2026 | 55.62 | 56.31 | 55.44 | 56.16 | +0.97% | 440,091.248 |
| 18 sep 2026 | 56.18 | 56.43 | 55.20 | 55.62 | −1.44% | 989,353.994 |
| 17 sep 2026 | 56.43 | 56.65 | 56.00 | 56.43 | +0.93% | 250,324.977 |
| 16 sep 2026 | 56.53 | 57.11 | 55.61 | 55.91 | −0.89% | 260,407.556 |
| 15 sep 2026 | 56.36 | 56.55 | 55.88 | 56.41 | −0.05% | 242,371.815 |
| 14 sep 2026 | 56.01 | 57.00 | 56.00 | 56.44 | +0.34% | 198,982.557 |
| 11 sep 2026 | 55.81 | 56.50 | 55.60 | 56.25 | +1.17% | 181,893.217 |
| 10 sep 2026 | 56.97 | 57.50 | 55.40 | 55.60 | −2.40% | 272,008.591 |
| 9 sep 2026 | 57.15 | 57.33 | 56.67 | 56.97 | −0.42% | 220,867.004 |
| 8 sep 2026 | 57.25 | 57.50 | 56.85 | 57.21 | +0.02% | 301,370.349 |
| 4 sep 2026 | 56.40 | 57.50 | 56.28 | 57.20 | +0.70% | 333,383.351 |
| 3 sep 2026 | 57.59 | 57.72 | 56.61 | 56.80 | −0.05% | 272,831.725 |
| 2 sep 2026 | 56.40 | 57.11 | 56.00 | 56.83 | +1.18% | 270,589.548 |
| 1 sep 2026 | 56.34 | 57.30 | 55.85 | 56.17 | −1.32% | 412,760.828 |
| 31 ago 2026 | 56.18 | 57.35 | 55.95 | 56.92 | +1.08% | 550,563.907 |
| 28 ago 2026 | 56.72 | 57.13 | 56.31 | 56.31 | −0.19% | 324,242.462 |
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.