XNAS
Datos históricos de Imperial Petroleum Inc.
Imperial Petroleum Inc. · IMPP
$5.34
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:29:19 UTC
- Variación en el periodo
- +24.03%
- Máximo
- US$6.57
- 20 de noviembre de 2025
- Mínimo
- US$3.15
- 6 de febrero de 2026
- Volumen medio diario
- 0.61 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 | 5.46 | 5.50 | 5.35 | 5.42 | −0.37% | 392,324.82 |
| 8 oct 2026 | 5.36 | 5.50 | 5.30 | 5.44 | +2.45% | 342,514.017 |
| 7 oct 2026 | 5.23 | 5.38 | 5.22 | 5.31 | +2.12% | 398,725.007 |
| 6 oct 2026 | 5.30 | 5.30 | 5.14 | 5.20 | −1.33% | 383,534.846 |
| 5 oct 2026 | 5.35 | 5.37 | 5.15 | 5.27 | −2.04% | 681,725.778 |
| 2 oct 2026 | 5.25 | 5.44 | 5.17 | 5.38 | +2.09% | 260,143.37 |
| 1 oct 2026 | 5.13 | 5.29 | 5.06 | 5.27 | +3.13% | 564,040.146 |
| 30 sep 2026 | 5.08 | 5.14 | 5.02 | 5.11 | +2.10% | 530,889.277 |
| 29 sep 2026 | 4.97 | 5.08 | 4.89 | 5.01 | +0.30% | 461,164.329 |
| 28 sep 2026 | 5.09 | 5.20 | 4.97 | 4.99 | −1.58% | 551,911.87 |
| 25 sep 2026 | 5.06 | 5.10 | 4.98 | 5.07 | −0.39% | 526,684.629 |
| 24 sep 2026 | 5.33 | 5.35 | 5.08 | 5.09 | −3.96% | 513,832.604 |
| 23 sep 2026 | 5.40 | 5.41 | 5.23 | 5.30 | −2.39% | 444,763.802 |
| 22 sep 2026 | 5.65 | 5.65 | 5.39 | 5.43 | −4.06% | 531,981.542 |
| 21 sep 2026 | 5.63 | 5.77 | 5.53 | 5.66 | 0.00% | 637,588.877 |
| 18 sep 2026 | 5.80 | 5.80 | 5.63 | 5.66 | −2.25% | 276,877.587 |
| 17 sep 2026 | 5.76 | 5.86 | 5.71 | 5.79 | −0.17% | 273,184.491 |
| 16 sep 2026 | 5.76 | 6.00 | 5.69 | 5.80 | +0.61% | 592,828.183 |
| 15 sep 2026 | 5.95 | 5.95 | 5.69 | 5.77 | −3.11% | 474,476.455 |
| 14 sep 2026 | 5.96 | 5.99 | 5.81 | 5.95 | +2.76% | 1.33 M |
| 11 sep 2026 | 5.66 | 5.87 | 5.62 | 5.79 | +3.30% | 1.08 M |
| 10 sep 2026 | 5.27 | 5.65 | 5.15 | 5.61 | +4.57% | 1.27 M |
| 9 sep 2026 | 5.39 | 5.42 | 5.26 | 5.36 | +0.56% | 375,074.786 |
| 8 sep 2026 | 5.33 | 5.37 | 5.06 | 5.33 | +0.76% | 562,377.581 |
| 4 sep 2026 | 5.30 | 5.41 | 5.21 | 5.29 | +0.38% | 290,135.438 |
| 3 sep 2026 | 5.37 | 5.41 | 5.23 | 5.27 | −0.75% | 165,214.921 |
| 2 sep 2026 | 5.42 | 5.46 | 5.25 | 5.31 | −2.75% | 306,114.803 |
| 1 sep 2026 | 5.28 | 5.51 | 5.18 | 5.46 | +4.00% | 466,033.744 |
| 31 ago 2026 | 5.24 | 5.29 | 5.10 | 5.25 | +1.16% | 514,876.117 |
| 28 ago 2026 | 5.09 | 5.25 | 5.07 | 5.19 | +2.57% | 466,823.09 |
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.