XNAS
Datos históricos de InterCure Ltd.
InterCure Ltd. · INCR
$5.05
▲ +0.15 (+2.90%)
Última operación · 10/10/2026, 17:21:01 UTC
- Variación en el periodo
- −35.38%
- Máximo
- US$8.40
- 10 de octubre de 2025
- Mínimo
- US$3.40
- 31 de diciembre de 2025
- Volumen medio diario
- 0.01 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 | 5.17 | 5.17 | 5.17 | 5.17 | +2.78% | 516.732 |
| 8 oct 2026 | 5.10 | 5.12 | 5.02 | 5.03 | −1.95% | 3,264.587 |
| 7 oct 2026 | 5.32 | 5.34 | 5.13 | 5.13 | −3.57% | 7,774 |
| 6 oct 2026 | 5.30 | 5.32 | 5.30 | 5.32 | −2.39% | 2,624.787 |
| 5 oct 2026 | 5.45 | 5.45 | 5.45 | 5.45 | +0.55% | 1,491.597 |
| 2 oct 2026 | 5.38 | 5.42 | 5.38 | 5.42 | +0.93% | 2,759.018 |
| 1 oct 2026 | 5.43 | 5.48 | 5.37 | 5.37 | +1.86% | 2,006.394 |
| 30 sep 2026 | 5.37 | 5.38 | 5.23 | 5.27 | +0.80% | 3,595 |
| 29 sep 2026 | 5.10 | 5.33 | 5.10 | 5.23 | +2.75% | 2,268.396 |
| 28 sep 2026 | 5.01 | 5.10 | 5.01 | 5.09 | −2.30% | 2,078.755 |
| 25 sep 2026 | 5.10 | 5.26 | 5.02 | 5.21 | −0.95% | 8,862.139 |
| 24 sep 2026 | 5.42 | 5.42 | 5.11 | 5.26 | −3.84% | 2,451.4 |
| 23 sep 2026 | 5.38 | 5.47 | 5.25 | 5.47 | +1.48% | 5,250.06 |
| 22 sep 2026 | 5.32 | 5.68 | 5.28 | 5.39 | +2.76% | 21,693.533 |
| 21 sep 2026 | 5.25 | 5.25 | 5.25 | 5.25 | −1.22% | 493 |
| 18 sep 2026 | 5.35 | 5.35 | 5.30 | 5.31 | 0.00% | 3,753.003 |
| 17 sep 2026 | 5.32 | 5.32 | 5.24 | 5.31 | 0.00% | 1,229.733 |
| 16 sep 2026 | 5.21 | 5.36 | 5.21 | 5.31 | +3.51% | 2,525.802 |
| 15 sep 2026 | 5.18 | 5.18 | 5.13 | 5.13 | −3.02% | 2,319.392 |
| 14 sep 2026 | 5.12 | 5.32 | 5.12 | 5.29 | +2.52% | 2,872.445 |
| 11 sep 2026 | 5.26 | 5.26 | 5.16 | 5.16 | −1.53% | 2,530 |
| 10 sep 2026 | 5.23 | 5.27 | 5.23 | 5.24 | −0.19% | 5,222.935 |
| 9 sep 2026 | 5.47 | 5.47 | 5.18 | 5.25 | −2.60% | 7,931.547 |
| 8 sep 2026 | 5.46 | 5.60 | 5.34 | 5.39 | −0.55% | 9,246.129 |
| 4 sep 2026 | 5.33 | 5.45 | 5.31 | 5.42 | +3.04% | 6,343.822 |
| 3 sep 2026 | 5.27 | 5.42 | 5.22 | 5.26 | −2.59% | 34,905.748 |
| 2 sep 2026 | 5.47 | 5.52 | 5.26 | 5.40 | −2.00% | 11,864.6 |
| 1 sep 2026 | 5.79 | 5.79 | 5.48 | 5.51 | −4.34% | 10,813.174 |
| 31 ago 2026 | 5.79 | 5.81 | 5.56 | 5.76 | −0.35% | 17,192.294 |
| 28 ago 2026 | 5.69 | 5.89 | 5.69 | 5.78 | +1.76% | 5,332.068 |
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.