XNAS
Datos históricos de Incyte Corporation
Incyte Corporation · INCY
$113.25
▲ +0.02 (+0.02%)
Última operación · 10/10/2026, 17:55:20 UTC
- Variación en el periodo
- +34.59%
- Máximo
- US$132.60
- 28 de julio de 2026
- Mínimo
- US$82.82
- 13 de octubre de 2025
- Volumen medio diario
- 1.85 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 | 112.35 | 113.87 | 111.81 | 112.79 | +0.04% | 1.12 M |
| 8 oct 2026 | 112.89 | 113.75 | 110.08 | 112.75 | −0.61% | 1.93 M |
| 7 oct 2026 | 112.82 | 115.49 | 112.46 | 113.44 | +0.63% | 1.27 M |
| 6 oct 2026 | 114.13 | 114.97 | 111.67 | 112.73 | −1.23% | 2.46 M |
| 5 oct 2026 | 115.15 | 115.67 | 112.83 | 114.13 | −1.01% | 1.95 M |
| 2 oct 2026 | 116.76 | 117.19 | 114.57 | 115.30 | −1.57% | 2.17 M |
| 1 oct 2026 | 120.47 | 121.22 | 117.00 | 117.14 | −3.47% | 2.36 M |
| 30 sep 2026 | 123.00 | 124.23 | 121.03 | 121.35 | −1.50% | 1.62 M |
| 29 sep 2026 | 123.67 | 125.47 | 121.89 | 123.20 | −1.30% | 1.72 M |
| 28 sep 2026 | 123.32 | 126.14 | 122.53 | 124.82 | +0.75% | 1.44 M |
| 25 sep 2026 | 125.72 | 126.00 | 123.07 | 123.89 | −0.44% | 1.21 M |
| 24 sep 2026 | 124.79 | 125.55 | 123.03 | 124.44 | −0.16% | 1.4 M |
| 23 sep 2026 | 127.51 | 128.21 | 123.89 | 124.64 | −1.80% | 1.53 M |
| 22 sep 2026 | 124.72 | 127.75 | 124.01 | 126.93 | +1.83% | 1.65 M |
| 21 sep 2026 | 125.00 | 127.41 | 124.19 | 124.65 | −0.53% | 1.27 M |
| 18 sep 2026 | 127.85 | 128.72 | 125.23 | 125.31 | −1.81% | 3.7 M |
| 17 sep 2026 | 125.74 | 127.74 | 125.10 | 127.62 | +2.30% | 1.47 M |
| 16 sep 2026 | 121.48 | 124.96 | 121.48 | 124.75 | +2.47% | 1.35 M |
| 15 sep 2026 | 121.58 | 122.19 | 119.97 | 121.74 | −0.37% | 1.56 M |
| 14 sep 2026 | 122.48 | 123.35 | 121.28 | 122.19 | +0.59% | 1.46 M |
| 11 sep 2026 | 124.35 | 124.35 | 121.42 | 121.47 | −1.47% | 1.43 M |
| 10 sep 2026 | 125.09 | 126.31 | 122.58 | 123.28 | −2.17% | 1.46 M |
| 9 sep 2026 | 125.66 | 127.72 | 123.57 | 126.01 | +1.29% | 1.3 M |
| 8 sep 2026 | 124.11 | 126.40 | 122.22 | 124.40 | −1.85% | 1.28 M |
| 4 sep 2026 | 126.46 | 128.08 | 126.04 | 126.75 | −0.98% | 1.04 M |
| 3 sep 2026 | 129.67 | 130.00 | 126.20 | 128.00 | −0.64% | 910,226.064 |
| 2 sep 2026 | 126.43 | 129.56 | 125.89 | 128.83 | +3.06% | 2.32 M |
| 1 sep 2026 | 124.61 | 125.14 | 122.50 | 125.01 | +1.45% | 1.19 M |
| 31 ago 2026 | 122.66 | 124.00 | 121.61 | 123.22 | −0.92% | 1.48 M |
| 28 ago 2026 | 127.74 | 127.74 | 123.08 | 124.37 | −2.64% | 1.22 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.