XASE
Datos históricos de Inuvo, Inc.
Inuvo, Inc. · INUV
$0.52
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 19:16:21 UTC
- Variación en el periodo
- −85%
- Máximo
- US$3.80
- 13 de enero de 2026
- Mínimo
- US$0.47
- 29 de septiembre de 2026
- Volumen medio diario
- 0.22 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 | 0.52 | 0.52 | 0.51 | 0.52 | +1.84% | 52,810.812 |
| 8 oct 2026 | 0.51 | 0.53 | 0.48 | 0.51 | −0.22% | 123,390.064 |
| 7 oct 2026 | 0.52 | 0.54 | 0.50 | 0.51 | −4.42% | 115,497.833 |
| 6 oct 2026 | 0.54 | 0.54 | 0.53 | 0.53 | −0.49% | 69,585.54 |
| 5 oct 2026 | 0.57 | 0.58 | 0.53 | 0.53 | −6.32% | 75,409.743 |
| 2 oct 2026 | 0.59 | 0.59 | 0.55 | 0.57 | −1.74% | 148,227.92 |
| 1 oct 2026 | 0.58 | 0.59 | 0.57 | 0.58 | +2.98% | 38,152.709 |
| 30 sep 2026 | 0.55 | 0.57 | 0.54 | 0.56 | +0.21% | 52,949.22 |
| 29 sep 2026 | 0.47 | 0.58 | 0.47 | 0.56 | −1.06% | 394,064.712 |
| 28 sep 2026 | 0.57 | 0.58 | 0.55 | 0.57 | −1.05% | 68,684.464 |
| 25 sep 2026 | 0.58 | 0.59 | 0.56 | 0.57 | −1.02% | 135,202.518 |
| 24 sep 2026 | 0.59 | 0.61 | 0.57 | 0.58 | −2.70% | 70,804.732 |
| 23 sep 2026 | 0.57 | 0.61 | 0.57 | 0.60 | +4.32% | 124,629.082 |
| 22 sep 2026 | 0.60 | 0.60 | 0.57 | 0.57 | −1.52% | 89,684.421 |
| 21 sep 2026 | 0.61 | 0.61 | 0.58 | 0.58 | −1.51% | 121,116.106 |
| 18 sep 2026 | 0.59 | 0.60 | 0.58 | 0.59 | +1.55% | 95,773.974 |
| 17 sep 2026 | 0.59 | 0.60 | 0.58 | 0.58 | −0.85% | 102,785.471 |
| 16 sep 2026 | 0.60 | 0.60 | 0.58 | 0.59 | +2.63% | 147,977.966 |
| 15 sep 2026 | 0.62 | 0.63 | 0.57 | 0.57 | −7.35% | 204,555.14 |
| 14 sep 2026 | 0.63 | 0.64 | 0.61 | 0.62 | −0.55% | 162,775.296 |
| 11 sep 2026 | 0.64 | 0.64 | 0.61 | 0.62 | −0.10% | 122,016.195 |
| 10 sep 2026 | 0.62 | 0.64 | 0.61 | 0.62 | −0.13% | 149,262.556 |
| 9 sep 2026 | 0.65 | 0.65 | 0.62 | 0.62 | −4.62% | 105,429.424 |
| 8 sep 2026 | 0.65 | 0.65 | 0.61 | 0.65 | +0.46% | 334,455.808 |
| 4 sep 2026 | 0.66 | 0.67 | 0.63 | 0.65 | −1.46% | 216,536.838 |
| 3 sep 2026 | 0.66 | 0.69 | 0.64 | 0.66 | +0.09% | 196,152.244 |
| 2 sep 2026 | 0.68 | 0.69 | 0.65 | 0.66 | −1.65% | 127,247.678 |
| 1 sep 2026 | 0.70 | 0.70 | 0.66 | 0.67 | −4.71% | 223,055.482 |
| 31 ago 2026 | 0.71 | 0.72 | 0.68 | 0.70 | +0.13% | 164,196.298 |
| 28 ago 2026 | 0.71 | 0.73 | 0.69 | 0.70 | −4.10% | 191,700.339 |
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.