XNAS
Datos históricos de Immatics N.V.
Immatics N.V. · IMTX
$7.43
▼ -0.01 (-0.07%)
Última operación · 10/10/2026, 18:05:28 UTC
- Variación en el periodo
- −28.28%
- Máximo
- US$12.41
- 4 de diciembre de 2025
- Mínimo
- US$7.02
- 8 de octubre de 2026
- Volumen medio diario
- 0.54 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 | 7.37 | 7.45 | 7.21 | 7.43 | +0.81% | 1.37 M |
| 8 oct 2026 | 7.37 | 7.56 | 7.02 | 7.37 | −1.07% | 604,725.092 |
| 7 oct 2026 | 7.44 | 7.70 | 7.31 | 7.45 | −0.67% | 926,189.129 |
| 6 oct 2026 | 7.76 | 7.81 | 7.47 | 7.50 | −2.98% | 974,385.893 |
| 5 oct 2026 | 7.57 | 7.85 | 7.47 | 7.73 | +1.84% | 554,119.56 |
| 2 oct 2026 | 8.56 | 8.57 | 7.40 | 7.59 | −10.07% | 1.26 M |
| 1 oct 2026 | 8.72 | 8.85 | 8.43 | 8.44 | −3.87% | 639,726.484 |
| 30 sep 2026 | 8.56 | 9.16 | 8.43 | 8.78 | +2.57% | 1.9 M |
| 29 sep 2026 | 8.50 | 8.70 | 8.39 | 8.56 | +0.71% | 644,378.796 |
| 28 sep 2026 | 8.35 | 8.59 | 8.20 | 8.50 | +1.55% | 1.47 M |
| 25 sep 2026 | 8.39 | 8.50 | 8.25 | 8.37 | +0.48% | 378,843.628 |
| 24 sep 2026 | 8.52 | 8.57 | 8.06 | 8.33 | −3.14% | 2.37 M |
| 23 sep 2026 | 8.80 | 8.89 | 8.58 | 8.60 | −3.04% | 384,171.293 |
| 22 sep 2026 | 8.77 | 8.89 | 8.71 | 8.87 | +1.72% | 501,599.301 |
| 21 sep 2026 | 8.76 | 8.87 | 8.58 | 8.72 | +1.16% | 305,398.091 |
| 18 sep 2026 | 8.76 | 8.86 | 8.48 | 8.62 | −2.27% | 759,924.749 |
| 17 sep 2026 | 8.97 | 9.04 | 8.74 | 8.82 | +2.08% | 427,726.494 |
| 16 sep 2026 | 8.65 | 8.88 | 8.55 | 8.64 | +0.47% | 711,875.445 |
| 15 sep 2026 | 8.59 | 8.77 | 8.34 | 8.60 | −0.23% | 355,788.896 |
| 14 sep 2026 | 8.80 | 8.81 | 8.59 | 8.62 | −1.93% | 378,592.659 |
| 11 sep 2026 | 8.84 | 8.92 | 8.54 | 8.79 | +0.46% | 527,249.316 |
| 10 sep 2026 | 9.02 | 9.09 | 8.66 | 8.75 | −3.95% | 798,772.744 |
| 9 sep 2026 | 9.38 | 9.56 | 9.09 | 9.11 | −3.50% | 326,082.644 |
| 8 sep 2026 | 9.37 | 9.52 | 9.31 | 9.44 | −1.26% | 699,515.336 |
| 4 sep 2026 | 9.34 | 9.57 | 9.30 | 9.56 | +1.06% | 497,160.875 |
| 3 sep 2026 | 9.53 | 9.69 | 9.26 | 9.46 | −0.42% | 494,337.444 |
| 2 sep 2026 | 9.47 | 9.72 | 9.30 | 9.50 | +0.74% | 761,070.218 |
| 1 sep 2026 | 9.38 | 9.60 | 9.23 | 9.43 | −1.05% | 607,115.7 |
| 31 ago 2026 | 9.36 | 9.55 | 9.23 | 9.53 | +0.85% | 725,254.632 |
| 28 ago 2026 | 9.68 | 9.89 | 9.32 | 9.45 | +0.96% | 1.09 M |
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.