XNAS
Datos históricos de Intapp, Inc.
Intapp, Inc. · INTA
$39.61
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:42:03 UTC
- Variación en el periodo
- +4.9%
- Máximo
- US$47.93
- 26 de diciembre de 2025
- Mínimo
- US$19.01
- 28 de mayo de 2026
- Volumen medio diario
- 0.9 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 | 38.87 | 39.74 | 38.80 | 39.61 | +2.48% | 437,754.94 |
| 8 oct 2026 | 37.69 | 38.80 | 37.69 | 38.65 | +2.79% | 541,070.511 |
| 7 oct 2026 | 37.03 | 38.39 | 37.03 | 37.60 | +1.54% | 826,020.059 |
| 6 oct 2026 | 37.86 | 37.86 | 36.63 | 37.03 | −0.94% | 402,385.874 |
| 5 oct 2026 | 36.50 | 37.53 | 36.50 | 37.38 | +2.44% | 494,228.053 |
| 2 oct 2026 | 38.03 | 38.55 | 36.22 | 36.49 | −2.93% | 442,602.45 |
| 1 oct 2026 | 36.77 | 37.93 | 36.60 | 37.59 | +3.81% | 408,482.149 |
| 30 sep 2026 | 35.25 | 36.57 | 35.21 | 36.21 | +2.87% | 496,972.404 |
| 29 sep 2026 | 34.93 | 35.23 | 34.41 | 35.20 | −0.54% | 405,142.093 |
| 28 sep 2026 | 35.45 | 35.56 | 34.58 | 35.39 | −1.97% | 288,822.719 |
| 25 sep 2026 | 36.79 | 37.18 | 36.02 | 36.10 | −1.98% | 272,683.945 |
| 24 sep 2026 | 36.71 | 37.14 | 36.07 | 36.83 | +1.01% | 487,433.724 |
| 23 sep 2026 | 36.20 | 36.96 | 35.67 | 36.46 | +1.03% | 556,016.434 |
| 22 sep 2026 | 37.40 | 37.71 | 35.27 | 36.09 | −1.66% | 615,112.614 |
| 21 sep 2026 | 36.74 | 36.77 | 36.24 | 36.70 | +1.35% | 447,588.959 |
| 18 sep 2026 | 36.87 | 37.00 | 35.55 | 36.21 | −1.31% | 1.61 M |
| 17 sep 2026 | 36.49 | 36.96 | 35.76 | 36.69 | −0.84% | 401,119.838 |
| 16 sep 2026 | 36.69 | 37.44 | 36.47 | 37.00 | −1.31% | 596,742.111 |
| 15 sep 2026 | 37.60 | 38.25 | 36.76 | 37.49 | −1.29% | 693,071.567 |
| 14 sep 2026 | 37.83 | 38.91 | 37.72 | 37.98 | +2.01% | 596,295.085 |
| 11 sep 2026 | 38.04 | 38.65 | 36.80 | 37.23 | −2.13% | 553,040.106 |
| 10 sep 2026 | 38.54 | 39.06 | 37.97 | 38.04 | −1.55% | 502,012.715 |
| 9 sep 2026 | 39.86 | 40.72 | 38.56 | 38.64 | −3.06% | 599,480.716 |
| 8 sep 2026 | 40.75 | 40.88 | 39.10 | 39.86 | −4.44% | 750,104.844 |
| 4 sep 2026 | 42.47 | 42.47 | 40.68 | 41.71 | −3.25% | 419,168.354 |
| 3 sep 2026 | 42.30 | 43.98 | 42.26 | 43.11 | +3.90% | 526,526.856 |
| 2 sep 2026 | 43.33 | 43.38 | 41.41 | 41.49 | −1.73% | 515,760.706 |
| 1 sep 2026 | 42.97 | 43.51 | 41.85 | 42.22 | −2.65% | 632,437.381 |
| 31 ago 2026 | 42.82 | 43.66 | 42.59 | 43.37 | −0.23% | 662,091.319 |
| 28 ago 2026 | 43.70 | 44.33 | 43.11 | 43.47 | −0.53% | 752,161.435 |
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.