XNYS
Datos históricos de Invitation Homes Inc.
Invitation Homes Inc. · INVH
$26.79
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:52:18 UTC
- Variación en el periodo
- −5.17%
- Máximo
- US$30.89
- 6 de agosto de 2026
- Mínimo
- US$24.25
- 20 de marzo de 2026
- Volumen medio diario
- 5.65 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 | 26.63 | 26.84 | 26.48 | 26.79 | +1.17% | 4.51 M |
| 8 oct 2026 | 25.89 | 26.57 | 25.82 | 26.48 | +2.40% | 8.35 M |
| 7 oct 2026 | 26.40 | 26.46 | 25.86 | 25.86 | −2.01% | 8.08 M |
| 6 oct 2026 | 26.10 | 26.59 | 26.06 | 26.39 | +1.27% | 4.64 M |
| 5 oct 2026 | 26.01 | 26.34 | 25.96 | 26.06 | +0.08% | 4.9 M |
| 2 oct 2026 | 26.54 | 26.57 | 25.95 | 26.04 | −1.36% | 5.81 M |
| 1 oct 2026 | 26.24 | 26.47 | 26.07 | 26.40 | +0.27% | 4.57 M |
| 30 sep 2026 | 26.68 | 26.68 | 26.26 | 26.33 | −0.90% | 4.87 M |
| 29 sep 2026 | 26.45 | 26.70 | 26.41 | 26.57 | +0.11% | 3.44 M |
| 28 sep 2026 | 26.67 | 26.73 | 26.36 | 26.54 | −0.30% | 5.78 M |
| 25 sep 2026 | 26.52 | 26.66 | 26.20 | 26.62 | +0.45% | 5.31 M |
| 24 sep 2026 | 26.67 | 26.82 | 26.40 | 26.50 | −1.60% | 6.01 M |
| 23 sep 2026 | 27.08 | 27.22 | 26.90 | 26.93 | −0.77% | 5.93 M |
| 22 sep 2026 | 27.18 | 27.28 | 27.01 | 27.14 | +0.22% | 6.55 M |
| 21 sep 2026 | 27.14 | 27.28 | 27.05 | 27.08 | +0.63% | 4.69 M |
| 18 sep 2026 | 27.04 | 27.24 | 26.84 | 26.91 | −0.88% | 12.79 M |
| 17 sep 2026 | 27.38 | 27.48 | 27.12 | 27.15 | −0.22% | 5.74 M |
| 16 sep 2026 | 27.64 | 27.90 | 27.15 | 27.21 | −1.56% | 4.79 M |
| 15 sep 2026 | 27.58 | 27.79 | 27.49 | 27.64 | +0.18% | 5.53 M |
| 14 sep 2026 | 27.60 | 27.85 | 27.36 | 27.59 | +0.18% | 5.48 M |
| 11 sep 2026 | 27.67 | 27.75 | 27.49 | 27.54 | −0.07% | 6.09 M |
| 10 sep 2026 | 28.38 | 28.38 | 27.48 | 27.56 | −2.20% | 7.64 M |
| 9 sep 2026 | 28.25 | 28.29 | 27.84 | 28.18 | −0.14% | 4.7 M |
| 8 sep 2026 | 28.31 | 28.47 | 28.17 | 28.22 | −0.60% | 4.62 M |
| 4 sep 2026 | 28.31 | 28.62 | 28.24 | 28.39 | −0.21% | 2.53 M |
| 3 sep 2026 | 29.01 | 29.03 | 28.39 | 28.45 | −1.35% | 3.58 M |
| 2 sep 2026 | 29.22 | 29.22 | 28.81 | 28.84 | −1.00% | 3.08 M |
| 1 sep 2026 | 29.21 | 29.34 | 29.03 | 29.13 | −0.03% | 3.43 M |
| 31 ago 2026 | 29.11 | 29.22 | 28.92 | 29.14 | −0.34% | 6.07 M |
| 28 ago 2026 | 29.36 | 29.50 | 29.18 | 29.24 | +0.03% | 4.43 M |
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.