XNYS
Datos históricos de Infleqtion Inc
Infleqtion Inc · INFQ
$11.07
▲ +0.03 (+0.27%)
Última operación · 10/10/2026, 18:36:42 UTC
- Variación en el periodo
- −29.19%
- Máximo
- US$21.28
- 17 de abril de 2026
- Mínimo
- US$8.52
- 30 de marzo de 2026
- Volumen medio diario
- 10.7 M
Del 17 de febrero de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 11.26 | 11.37 | 10.88 | 11.04 | −1.08% | 4.93 M |
| 8 oct 2026 | 11.50 | 11.65 | 10.98 | 11.16 | −4.12% | 8.25 M |
| 7 oct 2026 | 12.23 | 12.33 | 11.53 | 11.64 | −7.18% | 8.56 M |
| 6 oct 2026 | 12.88 | 13.19 | 12.48 | 12.54 | −0.95% | 5.71 M |
| 5 oct 2026 | 13.07 | 13.11 | 12.55 | 12.66 | −3.73% | 7.82 M |
| 2 oct 2026 | 13.53 | 13.72 | 13.05 | 13.15 | −1.57% | 7.61 M |
| 1 oct 2026 | 13.42 | 13.71 | 13.25 | 13.36 | −0.82% | 4.47 M |
| 30 sep 2026 | 13.88 | 14.28 | 13.46 | 13.47 | −2.67% | 5.37 M |
| 29 sep 2026 | 14.38 | 14.47 | 13.82 | 13.84 | −2.05% | 4.38 M |
| 28 sep 2026 | 14.18 | 14.80 | 14.04 | 14.13 | −2.62% | 6.33 M |
| 25 sep 2026 | 14.47 | 14.88 | 14.08 | 14.51 | +1.47% | 6.69 M |
| 24 sep 2026 | 13.84 | 14.69 | 13.80 | 14.30 | +3.40% | 10.57 M |
| 23 sep 2026 | 14.94 | 15.06 | 13.69 | 13.83 | −1.64% | 10.6 M |
| 22 sep 2026 | 13.99 | 14.14 | 13.67 | 14.06 | +0.72% | 8.24 M |
| 21 sep 2026 | 13.59 | 14.29 | 13.45 | 13.96 | +5.52% | 10.33 M |
| 18 sep 2026 | 14.01 | 14.09 | 12.67 | 13.23 | −4.55% | 16.12 M |
| 17 sep 2026 | 13.29 | 14.13 | 13.25 | 13.86 | +7.94% | 8.65 M |
| 16 sep 2026 | 12.68 | 12.92 | 12.36 | 12.84 | +1.34% | 7.84 M |
| 15 sep 2026 | 12.50 | 13.02 | 12.29 | 12.67 | +0.56% | 6.99 M |
| 14 sep 2026 | 12.45 | 13.18 | 12.36 | 12.60 | −3.96% | 8.3 M |
| 11 sep 2026 | 13.08 | 13.47 | 12.75 | 13.12 | +1.23% | 6.32 M |
| 10 sep 2026 | 13.18 | 13.77 | 12.95 | 12.96 | −2.26% | 7.65 M |
| 9 sep 2026 | 13.61 | 13.99 | 13.24 | 13.26 | −2.93% | 6.86 M |
| 8 sep 2026 | 13.40 | 14.47 | 13.38 | 13.66 | +6.30% | 15.45 M |
| 4 sep 2026 | 12.90 | 13.18 | 12.67 | 12.85 | +1.50% | 5.43 M |
| 3 sep 2026 | 12.76 | 12.98 | 12.44 | 12.66 | +0.08% | 5.71 M |
| 2 sep 2026 | 12.57 | 12.74 | 12.20 | 12.65 | −0.32% | 5.72 M |
| 1 sep 2026 | 12.68 | 13.02 | 12.51 | 12.69 | −2.91% | 5.73 M |
| 31 ago 2026 | 12.61 | 13.32 | 12.40 | 13.07 | +2.11% | 7.72 M |
| 28 ago 2026 | 13.93 | 14.22 | 12.76 | 12.80 | −10.61% | 8.93 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.