XNAS
Datos históricos de Intelligent Living Application Group Inc.
Intelligent Living Application Group Inc. · ILAG
$2.74
▲ +0.13 (+4.98%)
Última operación · 11/10/2026, 22:46:21 UTC
- Variación en el periodo
- −57.9%
- Máximo
- US$7.19
- 30 de enero de 2026
- Mínimo
- US$2.04
- 5 de febrero de 2026
- Volumen medio diario
- 0.03 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 | 2.65 | 2.65 | 2.61 | 2.61 | −1.14% | 1,398 |
| 8 oct 2026 | 2.68 | 2.76 | 2.63 | 2.64 | −6.05% | 1,434 |
| 7 oct 2026 | 2.80 | 3.39 | 2.67 | 2.81 | −3.10% | 34,958 |
| 2 oct 2026 | 2.77 | 2.90 | 2.77 | 2.90 | +4.31% | 503 |
| 1 oct 2026 | 2.78 | 2.78 | 2.78 | 2.78 | +0.01% | 516 |
| 30 sep 2026 | 2.76 | 2.78 | 2.76 | 2.78 | 0.00% | 653 |
| 28 sep 2026 | 2.80 | 2.80 | 2.78 | 2.78 | −4.14% | 1,363 |
| 25 sep 2026 | 2.96 | 2.96 | 2.90 | 2.90 | −6.82% | 1,480 |
| 24 sep 2026 | 3.16 | 3.16 | 3.11 | 3.11 | +0.39% | 883.1 |
| 23 sep 2026 | 3.12 | 3.12 | 3.10 | 3.10 | +3.68% | 2,882 |
| 22 sep 2026 | 3.20 | 3.33 | 2.95 | 2.99 | +5.03% | 12,961 |
| 21 sep 2026 | 2.85 | 2.85 | 2.85 | 2.85 | +0.95% | 343 |
| 18 sep 2026 | 2.82 | 2.82 | 2.82 | 2.82 | −4.79% | 591.744 |
| 17 sep 2026 | 3.14 | 3.14 | 2.96 | 2.96 | +6.16% | 327.9 |
| 15 sep 2026 | 2.80 | 2.80 | 2.79 | 2.79 | −5.74% | 1,774 |
| 11 sep 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 0.00% | 151.8 |
| 10 sep 2026 | 2.98 | 2.99 | 2.96 | 2.96 | −4.52% | 629 |
| 9 sep 2026 | 3.20 | 3.20 | 3.10 | 3.10 | −6.63% | 1,263 |
| 8 sep 2026 | 2.90 | 3.32 | 2.69 | 3.32 | +14.48% | 49,783.01 |
| 3 sep 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 0.00% | 152 |
| 2 sep 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 0.00% | 359 |
| 1 sep 2026 | 2.90 | 2.90 | 2.90 | 2.90 | −1.69% | 774.7 |
| 31 ago 2026 | 2.95 | 2.95 | 2.95 | 2.95 | −10.06% | 672 |
| 28 ago 2026 | 2.99 | 3.28 | 2.99 | 3.28 | +0.31% | 1,199.959 |
| 27 ago 2026 | 3.06 | 3.27 | 3.06 | 3.27 | +5.14% | 4,619 |
| 26 ago 2026 | 3.03 | 3.11 | 3.03 | 3.11 | −0.64% | 568.355 |
| 24 ago 2026 | 3.15 | 3.15 | 3.13 | 3.13 | 0.00% | 1,750.5 |
| 20 ago 2026 | 3.33 | 3.33 | 3.13 | 3.13 | −10.83% | 808 |
| 19 ago 2026 | 3.42 | 3.51 | 3.42 | 3.51 | +6.36% | 1,883.177 |
| 17 ago 2026 | 3.23 | 3.31 | 2.91 | 3.30 | +2.48% | 3,250.8 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.