XNAS
Datos históricos de Ionic Digital Inc. Class A
Ionic Digital Inc. Class A · IOND
$79.35
▲ +0.20 (+0.25%)
Última operación · 11/10/2026, 21:47:14 UTC
- Variación en el periodo
- +25.83%
- Máximo
- US$89.36
- 23 de septiembre de 2026
- Mínimo
- US$50.00
- 28 de julio de 2026
- Volumen medio diario
- 0.79 M
Del 28 de julio de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 79.41 | 80.00 | 78.10 | 79.15 | −0.30% | 253,472.534 |
| 8 oct 2026 | 81.97 | 81.99 | 78.92 | 79.39 | −3.82% | 363,659.253 |
| 7 oct 2026 | 81.73 | 83.00 | 80.75 | 82.54 | −0.65% | 170,044.095 |
| 6 oct 2026 | 83.39 | 84.01 | 82.19 | 83.08 | −0.29% | 269,687.837 |
| 5 oct 2026 | 82.24 | 84.50 | 82.22 | 83.32 | +0.73% | 272,348.618 |
| 2 oct 2026 | 82.73 | 84.35 | 81.85 | 82.72 | −0.41% | 299,929.094 |
| 1 oct 2026 | 80.37 | 83.46 | 79.86 | 83.06 | +3.40% | 360,756.009 |
| 30 sep 2026 | 81.50 | 83.48 | 80.00 | 80.33 | −1.31% | 419,851.171 |
| 29 sep 2026 | 81.72 | 83.37 | 80.70 | 81.40 | −0.51% | 357,559.741 |
| 28 sep 2026 | 81.35 | 82.74 | 79.94 | 81.82 | −0.20% | 369,671.779 |
| 25 sep 2026 | 84.69 | 84.88 | 79.59 | 81.98 | −3.20% | 537,849.344 |
| 24 sep 2026 | 85.16 | 86.25 | 83.92 | 84.69 | −2.25% | 381,481.96 |
| 23 sep 2026 | 86.41 | 89.36 | 85.35 | 86.64 | +0.27% | 557,684.848 |
| 22 sep 2026 | 85.00 | 86.66 | 84.70 | 86.41 | +0.61% | 1.08 M |
| 21 sep 2026 | 84.13 | 86.90 | 81.43 | 85.89 | +1.36% | 1.19 M |
| 18 sep 2026 | 85.38 | 85.50 | 82.99 | 84.74 | −0.13% | 3.88 M |
| 17 sep 2026 | 83.00 | 85.90 | 82.70 | 84.85 | +1.70% | 1.14 M |
| 16 sep 2026 | 80.84 | 84.57 | 80.50 | 83.43 | +2.18% | 1.06 M |
| 15 sep 2026 | 79.02 | 84.06 | 77.10 | 81.65 | +2.24% | 503,409.035 |
| 14 sep 2026 | 83.00 | 84.27 | 79.53 | 79.86 | −4.23% | 462,731.245 |
| 11 sep 2026 | 80.00 | 84.84 | 79.34 | 83.39 | +4.39% | 499,447.388 |
| 10 sep 2026 | 77.06 | 81.50 | 76.00 | 79.88 | +4.75% | 654,478.399 |
| 9 sep 2026 | 81.77 | 84.53 | 76.00 | 76.26 | −6.95% | 549,420.053 |
| 8 sep 2026 | 76.00 | 85.00 | 75.25 | 81.96 | +7.60% | 1.11 M |
| 4 sep 2026 | 75.00 | 76.29 | 74.00 | 76.17 | +1.02% | 292,452.901 |
| 3 sep 2026 | 72.00 | 77.27 | 70.31 | 75.40 | +4.19% | 521,215.593 |
| 2 sep 2026 | 71.62 | 73.19 | 71.00 | 72.37 | +0.30% | 290,887.771 |
| 1 sep 2026 | 71.00 | 72.86 | 68.50 | 72.15 | +0.46% | 300,125.007 |
| 31 ago 2026 | 70.11 | 72.08 | 67.50 | 71.82 | +0.72% | 502,733.175 |
| 28 ago 2026 | 71.90 | 74.30 | 71.07 | 71.31 | −0.99% | 422,911.073 |
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.