XNAS
Datos históricos de Ingles Markets, Incorporated
Ingles Markets, Incorporated · IMKTA
$85.67
▲ +0.01 (+0.01%)
Última operación · 10/10/2026, 22:37:47 UTC
- Variación en el periodo
- +18.23%
- Máximo
- US$95.62
- 9 de abril de 2026
- Mínimo
- US$67.11
- 30 de octubre de 2025
- Volumen medio diario
- 0.13 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 | 85.83 | 86.46 | 85.13 | 85.66 | +0.08% | 119,575.791 |
| 8 oct 2026 | 85.22 | 86.39 | 84.43 | 85.59 | +0.49% | 135,730.911 |
| 7 oct 2026 | 84.97 | 86.94 | 84.55 | 85.17 | −0.29% | 186,705.529 |
| 6 oct 2026 | 87.01 | 87.17 | 85.28 | 85.42 | −1.26% | 96,410.133 |
| 5 oct 2026 | 86.45 | 86.57 | 85.12 | 86.51 | −0.16% | 91,057.063 |
| 2 oct 2026 | 85.58 | 86.65 | 85.15 | 86.65 | +2.28% | 81,356.05 |
| 1 oct 2026 | 84.82 | 86.13 | 83.55 | 84.72 | −0.12% | 94,189.02 |
| 30 sep 2026 | 85.85 | 86.00 | 84.04 | 84.82 | −0.16% | 144,431.41 |
| 29 sep 2026 | 84.75 | 85.72 | 84.25 | 84.96 | −0.15% | 96,745.767 |
| 28 sep 2026 | 83.56 | 85.33 | 83.15 | 85.09 | +1.58% | 82,618.064 |
| 25 sep 2026 | 84.11 | 84.47 | 83.12 | 83.77 | −0.40% | 103,265.027 |
| 24 sep 2026 | 83.47 | 84.14 | 83.05 | 84.11 | +1.25% | 80,001.439 |
| 23 sep 2026 | 83.61 | 84.49 | 82.76 | 83.07 | −0.92% | 78,356.574 |
| 22 sep 2026 | 83.87 | 84.82 | 83.02 | 83.84 | +0.89% | 88,631.975 |
| 21 sep 2026 | 82.58 | 83.17 | 82.08 | 83.10 | +0.44% | 102,320.945 |
| 18 sep 2026 | 82.82 | 83.41 | 81.69 | 82.74 | −0.25% | 361,701.5 |
| 17 sep 2026 | 83.34 | 84.06 | 82.75 | 82.95 | +0.33% | 100,052.971 |
| 16 sep 2026 | 82.96 | 83.73 | 82.09 | 82.68 | −0.08% | 89,240.013 |
| 15 sep 2026 | 82.56 | 83.33 | 81.97 | 82.75 | −0.53% | 102,517.5 |
| 14 sep 2026 | 83.31 | 84.55 | 83.12 | 83.19 | +0.08% | 116,206.816 |
| 11 sep 2026 | 82.79 | 83.17 | 81.81 | 83.12 | +1.34% | 89,973.309 |
| 10 sep 2026 | 81.56 | 83.53 | 80.68 | 82.02 | +1.31% | 96,193.335 |
| 9 sep 2026 | 81.27 | 81.60 | 80.83 | 80.96 | −1.16% | 94,262.21 |
| 8 sep 2026 | 82.65 | 83.24 | 81.50 | 81.91 | −1.40% | 113,128.064 |
| 4 sep 2026 | 82.21 | 83.79 | 82.11 | 83.07 | +0.53% | 78,036.146 |
| 3 sep 2026 | 81.91 | 83.32 | 80.76 | 82.63 | +1.51% | 94,483.856 |
| 2 sep 2026 | 81.14 | 82.29 | 80.20 | 81.40 | +1.01% | 92,330.722 |
| 1 sep 2026 | 81.63 | 82.15 | 80.17 | 80.59 | −1.48% | 94,267.182 |
| 31 ago 2026 | 82.18 | 82.60 | 81.06 | 81.80 | −0.39% | 113,969.364 |
| 28 ago 2026 | 82.86 | 82.86 | 81.95 | 82.12 | −0.17% | 77,355.956 |
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.