XNAS
Datos históricos de Indivior Pharmaceuticals Inc
Indivior Pharmaceuticals Inc · INDV
$35.83
▲ +0.01 (+0.03%)
Última operación · 10/10/2026, 18:35:36 UTC
- Variación en el periodo
- +50.67%
- Máximo
- US$42.81
- 26 de junio de 2026
- Mínimo
- US$22.95
- 10 de octubre de 2025
- Volumen medio diario
- 2.27 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 | 35.45 | 36.14 | 35.21 | 35.83 | +1.07% | 4.8 M |
| 8 oct 2026 | 35.73 | 36.35 | 34.85 | 35.45 | −1.88% | 1.53 M |
| 7 oct 2026 | 35.58 | 36.30 | 35.58 | 36.13 | +0.64% | 1.77 M |
| 6 oct 2026 | 35.96 | 36.15 | 35.03 | 35.90 | −0.25% | 2.39 M |
| 5 oct 2026 | 36.00 | 36.26 | 35.73 | 35.99 | +0.78% | 3 M |
| 2 oct 2026 | 35.46 | 36.15 | 35.26 | 35.71 | +0.93% | 1.67 M |
| 1 oct 2026 | 35.85 | 36.21 | 35.25 | 35.38 | −1.31% | 1.88 M |
| 30 sep 2026 | 36.54 | 36.60 | 35.79 | 35.85 | −2.02% | 1.67 M |
| 29 sep 2026 | 36.74 | 37.05 | 36.08 | 36.59 | −0.79% | 2.01 M |
| 28 sep 2026 | 35.50 | 36.96 | 35.43 | 36.88 | +2.96% | 1.17 M |
| 25 sep 2026 | 35.90 | 36.22 | 35.72 | 35.82 | −0.50% | 1.1 M |
| 24 sep 2026 | 35.71 | 36.28 | 35.57 | 36.00 | +0.25% | 2.22 M |
| 23 sep 2026 | 36.23 | 36.90 | 35.78 | 35.91 | −0.77% | 1.06 M |
| 22 sep 2026 | 35.53 | 36.63 | 35.48 | 36.19 | +1.86% | 2.22 M |
| 21 sep 2026 | 35.00 | 35.63 | 34.77 | 35.53 | +1.86% | 1.3 M |
| 18 sep 2026 | 35.59 | 35.62 | 34.59 | 34.88 | −2.27% | 4.68 M |
| 17 sep 2026 | 34.76 | 35.90 | 34.47 | 35.69 | +3.90% | 2.69 M |
| 16 sep 2026 | 33.97 | 34.54 | 33.84 | 34.35 | +0.38% | 1.87 M |
| 15 sep 2026 | 34.59 | 34.59 | 33.74 | 34.22 | −0.73% | 2.7 M |
| 14 sep 2026 | 34.74 | 35.01 | 34.15 | 34.47 | −0.06% | 3.43 M |
| 11 sep 2026 | 34.49 | 34.83 | 34.23 | 34.49 | −0.06% | 1.3 M |
| 10 sep 2026 | 34.58 | 34.87 | 34.04 | 34.51 | −0.75% | 1.32 M |
| 9 sep 2026 | 34.32 | 34.80 | 33.92 | 34.77 | +1.31% | 1.35 M |
| 8 sep 2026 | 34.35 | 34.84 | 33.84 | 34.32 | −1.77% | 1.82 M |
| 4 sep 2026 | 34.74 | 35.31 | 34.55 | 34.94 | +0.32% | 1.02 M |
| 3 sep 2026 | 35.18 | 35.23 | 34.57 | 34.83 | −0.63% | 1.83 M |
| 2 sep 2026 | 34.74 | 35.28 | 34.68 | 35.05 | +1.42% | 2.97 M |
| 1 sep 2026 | 35.00 | 35.44 | 34.50 | 34.56 | −1.06% | 2.09 M |
| 31 ago 2026 | 34.87 | 35.30 | 34.33 | 34.93 | +0.17% | 1.96 M |
| 28 ago 2026 | 35.31 | 35.49 | 34.49 | 34.87 | −1.22% | 3.31 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.