XNAS
Datos históricos de INNIO N.V. Ordinary Shares
INNIO N.V. Ordinary Shares · INIO
$19.99
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:29:11 UTC
- Variación en el periodo
- −40.57%
- Máximo
- US$42.95
- 22 de junio de 2026
- Mínimo
- US$17.45
- 14 de septiembre de 2026
- Volumen medio diario
- 5.44 M
Del 4 de junio de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 19.44 | 19.98 | 18.97 | 19.79 | +3.07% | 3.67 M |
| 8 oct 2026 | 20.01 | 20.27 | 18.62 | 19.20 | −5.60% | 4.19 M |
| 7 oct 2026 | 20.80 | 21.08 | 20.05 | 20.34 | −4.73% | 3.5 M |
| 6 oct 2026 | 19.33 | 21.41 | 19.24 | 21.35 | +12.49% | 8.02 M |
| 5 oct 2026 | 20.09 | 20.29 | 18.79 | 18.98 | −5.05% | 4.31 M |
| 2 oct 2026 | 18.80 | 20.12 | 18.70 | 19.99 | +9.35% | 5.55 M |
| 1 oct 2026 | 17.90 | 18.55 | 17.53 | 18.28 | +0.83% | 5.46 M |
| 30 sep 2026 | 18.15 | 18.67 | 17.88 | 18.13 | −1.36% | 4.9 M |
| 29 sep 2026 | 18.23 | 18.92 | 18.07 | 18.38 | +1.21% | 6.1 M |
| 28 sep 2026 | 19.15 | 19.15 | 18.05 | 18.16 | −5.02% | 4.34 M |
| 25 sep 2026 | 19.02 | 19.77 | 18.87 | 19.12 | +0.58% | 5.36 M |
| 24 sep 2026 | 19.50 | 19.68 | 18.67 | 19.01 | −4.90% | 7.66 M |
| 23 sep 2026 | 19.28 | 20.23 | 18.83 | 19.99 | +2.46% | 6.6 M |
| 22 sep 2026 | 20.41 | 20.41 | 19.01 | 19.51 | −3.89% | 6.43 M |
| 21 sep 2026 | 21.85 | 21.98 | 20.06 | 20.30 | −4.02% | 6.34 M |
| 18 sep 2026 | 20.80 | 21.39 | 20.46 | 21.15 | +0.91% | 10.94 M |
| 17 sep 2026 | 21.04 | 21.61 | 19.26 | 20.96 | +12.03% | 13.13 M |
| 16 sep 2026 | 18.24 | 18.91 | 18.04 | 18.71 | +5.17% | 7 M |
| 15 sep 2026 | 17.65 | 18.22 | 17.51 | 17.79 | +1.95% | 3.99 M |
| 14 sep 2026 | 19.24 | 19.43 | 17.45 | 17.45 | −14.25% | 5.5 M |
| 11 sep 2026 | 20.08 | 20.58 | 19.78 | 20.35 | +3.83% | 2.92 M |
| 10 sep 2026 | 20.24 | 20.94 | 19.45 | 19.60 | −5.68% | 3.3 M |
| 9 sep 2026 | 21.70 | 21.81 | 20.49 | 20.78 | −4.77% | 3.52 M |
| 8 sep 2026 | 21.17 | 22.20 | 20.90 | 21.82 | +5.06% | 6.74 M |
| 4 sep 2026 | 20.43 | 21.49 | 20.42 | 20.77 | +2.42% | 2.74 M |
| 3 sep 2026 | 20.16 | 20.84 | 19.85 | 20.28 | +1.05% | 4.1 M |
| 2 sep 2026 | 20.26 | 20.27 | 19.19 | 20.07 | +3.08% | 5.46 M |
| 1 sep 2026 | 19.89 | 20.00 | 19.04 | 19.47 | −3.61% | 4.05 M |
| 31 ago 2026 | 20.69 | 20.93 | 19.69 | 20.20 | −3.02% | 4.13 M |
| 28 ago 2026 | 22.48 | 22.59 | 20.67 | 20.83 | −7.59% | 2.97 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.