XNAS
Datos históricos de Innoviva, Inc.
Innoviva, Inc. · INVA
$21.21
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 20:30:56 UTC
- Variación en el periodo
- +25.21%
- Máximo
- US$25.15
- 26 de febrero de 2026
- Mínimo
- US$16.52
- 15 de octubre de 2025
- Volumen medio diario
- 0.81 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 | 20.80 | 21.28 | 20.78 | 21.21 | +1.63% | 507,581.471 |
| 8 oct 2026 | 21.05 | 21.05 | 20.73 | 20.87 | −0.90% | 612,352.636 |
| 7 oct 2026 | 20.78 | 21.10 | 20.78 | 21.06 | +1.10% | 636,391 |
| 6 oct 2026 | 20.78 | 20.97 | 20.62 | 20.83 | +0.92% | 679,632.497 |
| 5 oct 2026 | 20.53 | 20.74 | 20.45 | 20.64 | +0.68% | 993,390.425 |
| 2 oct 2026 | 20.60 | 20.76 | 20.50 | 20.50 | −0.24% | 774,706.585 |
| 1 oct 2026 | 21.28 | 21.28 | 20.53 | 20.55 | −3.11% | 927,091.455 |
| 30 sep 2026 | 21.11 | 21.45 | 21.06 | 21.21 | +0.47% | 1.1 M |
| 29 sep 2026 | 21.19 | 21.19 | 20.74 | 21.11 | −0.57% | 555,807.768 |
| 28 sep 2026 | 20.74 | 21.39 | 20.59 | 21.23 | +2.36% | 854,634.422 |
| 25 sep 2026 | 20.70 | 20.78 | 20.35 | 20.74 | +0.39% | 623,373.574 |
| 24 sep 2026 | 20.28 | 20.79 | 20.28 | 20.66 | +2.08% | 1.37 M |
| 23 sep 2026 | 21.11 | 21.36 | 20.23 | 20.24 | −3.53% | 4.03 M |
| 22 sep 2026 | 21.17 | 21.39 | 20.96 | 20.98 | −0.29% | 931,643.11 |
| 21 sep 2026 | 21.10 | 21.27 | 21.00 | 21.04 | −0.47% | 688,522.48 |
| 18 sep 2026 | 20.93 | 21.18 | 20.85 | 21.14 | +0.43% | 1.44 M |
| 17 sep 2026 | 21.22 | 21.42 | 21.00 | 21.05 | −0.71% | 1.25 M |
| 16 sep 2026 | 20.86 | 21.24 | 20.86 | 21.20 | +1.73% | 715,398.272 |
| 15 sep 2026 | 20.86 | 20.88 | 20.50 | 20.84 | −0.29% | 1.1 M |
| 14 sep 2026 | 20.93 | 21.11 | 20.69 | 20.90 | +1.16% | 885,412.221 |
| 11 sep 2026 | 20.84 | 20.88 | 20.45 | 20.66 | +0.19% | 727,347.393 |
| 10 sep 2026 | 21.16 | 21.24 | 20.58 | 20.62 | −2.41% | 836,382.401 |
| 9 sep 2026 | 21.16 | 21.41 | 20.77 | 21.13 | −0.98% | 847,360.432 |
| 8 sep 2026 | 21.06 | 21.51 | 20.87 | 21.34 | +0.05% | 782,828.5 |
| 4 sep 2026 | 21.20 | 21.36 | 21.09 | 21.33 | −0.09% | 563,508.146 |
| 3 sep 2026 | 21.48 | 21.48 | 21.04 | 21.35 | 0.00% | 612,462.844 |
| 2 sep 2026 | 21.27 | 21.48 | 21.22 | 21.35 | +1.28% | 600,599.186 |
| 1 sep 2026 | 20.97 | 21.18 | 20.94 | 21.08 | +1.49% | 798,741.656 |
| 31 ago 2026 | 20.97 | 21.05 | 20.68 | 20.77 | −0.95% | 877,332.722 |
| 28 ago 2026 | 20.96 | 21.07 | 20.80 | 20.97 | +0.05% | 527,009.343 |
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.