XNAS
Datos históricos de The InterGroup Corporation
The InterGroup Corporation · INTG
$32.29
▲ +0.09 (+0.26%)
Última operación · 10/10/2026, 19:32:03 UTC
- Variación en el periodo
- +34.04%
- Máximo
- US$52.00
- 25 de junio de 2026
- Mínimo
- US$19.79
- 16 de octubre de 2025
- Volumen medio diario
- 0.05 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 | 33.34 | 33.87 | 32.17 | 32.17 | −0.34% | 25,492 |
| 8 oct 2026 | 30.68 | 33.03 | 30.65 | 32.28 | +3.99% | 40,986.753 |
| 7 oct 2026 | 28.96 | 31.04 | 28.81 | 31.04 | +7.82% | 47,536.212 |
| 6 oct 2026 | 29.83 | 29.83 | 28.51 | 28.79 | +1.93% | 30,263.551 |
| 5 oct 2026 | 28.27 | 29.00 | 27.74 | 28.25 | +1.35% | 36,485.873 |
| 2 oct 2026 | 29.66 | 30.23 | 27.79 | 27.87 | −1.03% | 13,631.011 |
| 1 oct 2026 | 29.78 | 30.90 | 28.16 | 28.16 | −5.44% | 18,816.873 |
| 30 sep 2026 | 33.00 | 33.40 | 28.91 | 29.78 | −7.97% | 58,743.196 |
| 29 sep 2026 | 33.30 | 34.77 | 31.30 | 32.36 | −1.64% | 102,960.949 |
| 28 sep 2026 | 33.13 | 33.60 | 31.44 | 32.90 | −1.29% | 75,805.253 |
| 25 sep 2026 | 36.73 | 36.73 | 33.29 | 33.33 | −9.38% | 34,182.414 |
| 24 sep 2026 | 36.07 | 37.58 | 35.67 | 36.78 | +1.24% | 48,895.48 |
| 23 sep 2026 | 37.59 | 37.75 | 36.30 | 36.33 | −2.39% | 33,750.551 |
| 22 sep 2026 | 38.14 | 38.14 | 36.89 | 37.22 | −2.16% | 68,175.949 |
| 21 sep 2026 | 37.21 | 38.72 | 37.01 | 38.04 | +2.18% | 50,546.922 |
| 18 sep 2026 | 37.25 | 38.28 | 37.15 | 37.23 | +0.98% | 27,799.949 |
| 17 sep 2026 | 37.89 | 39.14 | 36.87 | 36.87 | −1.15% | 52,969.949 |
| 16 sep 2026 | 36.21 | 37.47 | 35.91 | 37.30 | +3.78% | 72,106.546 |
| 15 sep 2026 | 37.75 | 37.97 | 35.80 | 35.94 | −4.26% | 41,452.511 |
| 14 sep 2026 | 37.29 | 38.50 | 36.86 | 37.54 | −0.53% | 57,637.711 |
| 11 sep 2026 | 39.27 | 39.27 | 37.18 | 37.74 | −2.47% | 54,032.949 |
| 10 sep 2026 | 38.38 | 39.50 | 37.01 | 38.70 | −0.27% | 97,310.134 |
| 9 sep 2026 | 36.33 | 39.30 | 36.33 | 38.80 | +6.80% | 83,267.859 |
| 8 sep 2026 | 36.48 | 36.79 | 35.82 | 36.33 | +0.44% | 92,901.949 |
| 4 sep 2026 | 35.90 | 36.70 | 34.23 | 36.17 | +0.03% | 82,455.952 |
| 3 sep 2026 | 34.80 | 36.84 | 34.58 | 36.16 | +3.67% | 122,232.949 |
| 2 sep 2026 | 35.00 | 36.03 | 33.95 | 34.88 | +0.75% | 166,464.941 |
| 1 sep 2026 | 35.40 | 36.68 | 34.50 | 34.62 | −2.31% | 98,201.523 |
| 31 ago 2026 | 34.95 | 36.65 | 32.80 | 35.44 | +0.11% | 135,445.599 |
| 28 ago 2026 | 34.08 | 35.96 | 33.13 | 35.40 | +1.29% | 389,222.081 |
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.