XNYS
Datos históricos de Ingram Micro Holding Corporation
Ingram Micro Holding Corporation · INGM
$27.74
▲ +0.02 (+0.07%)
Última operación · 10/10/2026, 19:41:19 UTC
- Variación en el periodo
- +30.88%
- Máximo
- US$31.69
- 2 de junio de 2026
- Mínimo
- US$19.03
- 18 de noviembre de 2025
- Volumen medio diario
- 1.11 M
Del 13 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 | 27.68 | 27.86 | 27.15 | 27.72 | +0.43% | 1.18 M |
| 8 oct 2026 | 27.42 | 27.86 | 27.19 | 27.60 | −0.18% | 1.23 M |
| 7 oct 2026 | 27.86 | 28.00 | 27.49 | 27.65 | −1.85% | 1.28 M |
| 6 oct 2026 | 27.86 | 28.35 | 27.82 | 28.17 | +2.14% | 1.06 M |
| 5 oct 2026 | 28.54 | 28.89 | 27.57 | 27.58 | −3.23% | 1.59 M |
| 2 oct 2026 | 28.11 | 28.57 | 27.91 | 28.50 | +2.55% | 1.51 M |
| 1 oct 2026 | 26.88 | 27.88 | 26.61 | 27.79 | +3.66% | 2.18 M |
| 30 sep 2026 | 26.99 | 27.49 | 26.68 | 26.81 | −0.52% | 1.22 M |
| 29 sep 2026 | 26.67 | 27.00 | 26.19 | 26.95 | +1.85% | 1.82 M |
| 28 sep 2026 | 26.78 | 27.23 | 26.10 | 26.46 | −1.93% | 1.89 M |
| 25 sep 2026 | 26.52 | 27.47 | 26.45 | 26.98 | +2.39% | 1.96 M |
| 24 sep 2026 | 26.79 | 27.01 | 25.99 | 26.35 | −3.52% | 1.41 M |
| 23 sep 2026 | 27.10 | 28.01 | 26.97 | 27.31 | +0.26% | 2.02 M |
| 22 sep 2026 | 26.95 | 27.32 | 26.80 | 27.24 | +1.04% | 2.72 M |
| 21 sep 2026 | 27.09 | 27.17 | 26.55 | 26.96 | +1.09% | 2.29 M |
| 18 sep 2026 | 27.18 | 27.34 | 26.35 | 26.67 | −1.88% | 6.17 M |
| 17 sep 2026 | 26.38 | 27.59 | 26.11 | 27.18 | +4.10% | 2.3 M |
| 16 sep 2026 | 26.05 | 26.45 | 25.68 | 26.11 | −0.80% | 2.43 M |
| 15 sep 2026 | 26.91 | 27.12 | 26.10 | 26.32 | −1.97% | 2.64 M |
| 14 sep 2026 | 26.89 | 27.20 | 26.59 | 26.85 | −2.54% | 2.02 M |
| 11 sep 2026 | 26.62 | 27.64 | 26.32 | 27.55 | +4.47% | 5.16 M |
| 10 sep 2026 | 26.10 | 26.72 | 25.98 | 26.37 | +0.42% | 3.14 M |
| 9 sep 2026 | 26.98 | 27.30 | 26.24 | 26.26 | −7.47% | 8.11 M |
| 8 sep 2026 | 29.16 | 29.60 | 28.32 | 28.38 | −1.60% | 1.28 M |
| 4 sep 2026 | 28.56 | 29.00 | 28.27 | 28.84 | +1.02% | 629,620.23 |
| 3 sep 2026 | 27.57 | 28.85 | 27.44 | 28.55 | +3.11% | 852,607.98 |
| 2 sep 2026 | 27.86 | 28.45 | 27.58 | 27.69 | +0.29% | 735,914.668 |
| 1 sep 2026 | 27.69 | 28.13 | 27.35 | 27.61 | −1.99% | 1.2 M |
| 31 ago 2026 | 29.12 | 29.12 | 28.15 | 28.17 | −1.85% | 2.91 M |
| 28 ago 2026 | 29.51 | 29.51 | 28.58 | 28.70 | −2.01% | 1.03 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.