XNAS
Datos históricos de INLIF Limited
INLIF Limited · INLF
$3.14
▲ +0.12 (+3.97%)
Última operación · 10/10/2026, 23:59:57 UTC
- Variación en el periodo
- −99.87%
- Máximo
- US$4,544.00
- 30 de enero de 2026
- Mínimo
- US$2.12
- 21 de julio de 2026
- Volumen medio diario
- 1.04 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 | 3.18 | 3.33 | 3.01 | 3.02 | −6.21% | 39,126.831 |
| 8 oct 2026 | 3.26 | 3.40 | 3.02 | 3.22 | −3.59% | 537,001.201 |
| 7 oct 2026 | 3.51 | 3.51 | 3.31 | 3.34 | −2.91% | 29,559.423 |
| 6 oct 2026 | 3.37 | 3.62 | 3.37 | 3.44 | +1.78% | 65,741.727 |
| 5 oct 2026 | 3.41 | 3.62 | 3.36 | 3.38 | −4.79% | 45,081.387 |
| 2 oct 2026 | 3.90 | 3.96 | 3.35 | 3.55 | −12.56% | 98,495.338 |
| 1 oct 2026 | 4.12 | 4.32 | 4.05 | 4.06 | −0.49% | 76,829.613 |
| 30 sep 2026 | 4.26 | 4.39 | 3.98 | 4.08 | −12.45% | 200,766.658 |
| 29 sep 2026 | 4.72 | 5.27 | 4.60 | 4.66 | −10.90% | 231,600.413 |
| 28 sep 2026 | 4.31 | 5.40 | 3.90 | 5.23 | +2.55% | 1.14 M |
| 25 sep 2026 | 6.25 | 6.87 | 4.57 | 5.10 | +72.88% | 49.41 M |
| 24 sep 2026 | 2.90 | 3.00 | 2.89 | 2.95 | +1.37% | 9.53 M |
| 23 sep 2026 | 2.86 | 2.91 | 2.83 | 2.91 | +3.93% | 16,352.431 |
| 22 sep 2026 | 2.65 | 2.95 | 2.65 | 2.80 | +5.26% | 40,669.51 |
| 21 sep 2026 | 2.72 | 2.77 | 2.63 | 2.66 | −1.12% | 18,669.235 |
| 18 sep 2026 | 3.03 | 3.12 | 2.65 | 2.69 | −10.78% | 77,861.119 |
| 17 sep 2026 | 3.01 | 3.22 | 2.92 | 3.02 | +2.73% | 24,085.764 |
| 16 sep 2026 | 2.89 | 3.07 | 2.85 | 2.94 | +1.56% | 24,029.598 |
| 15 sep 2026 | 2.99 | 3.00 | 2.88 | 2.89 | −2.36% | 21,742.734 |
| 14 sep 2026 | 3.15 | 3.28 | 2.94 | 2.96 | −9.76% | 58,941.005 |
| 11 sep 2026 | 3.30 | 3.37 | 3.21 | 3.28 | −2.09% | 37,901.754 |
| 10 sep 2026 | 3.50 | 3.53 | 3.27 | 3.35 | −5.90% | 27,925.8 |
| 9 sep 2026 | 3.70 | 3.74 | 3.50 | 3.56 | −3.00% | 14,819.818 |
| 8 sep 2026 | 3.84 | 3.84 | 3.59 | 3.67 | −2.91% | 27,948.571 |
| 4 sep 2026 | 3.78 | 3.80 | 3.63 | 3.78 | +2.72% | 53,156.512 |
| 3 sep 2026 | 3.91 | 4.09 | 3.68 | 3.68 | −5.88% | 230,920.729 |
| 2 sep 2026 | 3.98 | 4.09 | 3.85 | 3.91 | −2.98% | 20,557.231 |
| 1 sep 2026 | 4.00 | 4.14 | 3.78 | 4.03 | +0.75% | 30,081.877 |
| 31 ago 2026 | 3.97 | 4.15 | 3.86 | 4.00 | +3.90% | 56,688.851 |
| 28 ago 2026 | 4.14 | 4.15 | 3.85 | 3.85 | −5.64% | 25,056.216 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.