XNAS
Datos históricos de Innospec Inc.
Innospec Inc. · IOSP
$95.59
▼ -0.06 (-0.06%)
Última operación · 11/10/2026, 23:49:14 UTC
- Variación en el periodo
- +28.35%
- Máximo
- US$100.48
- 28 de septiembre de 2026
- Mínimo
- US$65.51
- 20 de marzo de 2026
- Volumen medio diario
- 0.21 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 | 97.48 | 97.89 | 95.53 | 95.65 | −2.09% | 182,353.553 |
| 8 oct 2026 | 97.05 | 98.49 | 96.06 | 97.69 | +0.28% | 181,235.813 |
| 7 oct 2026 | 97.39 | 98.64 | 96.85 | 97.42 | −1.15% | 304,610.258 |
| 6 oct 2026 | 98.27 | 99.22 | 97.32 | 98.55 | +0.92% | 233,650.967 |
| 5 oct 2026 | 97.62 | 98.60 | 96.72 | 97.65 | +0.25% | 193,430.459 |
| 2 oct 2026 | 96.43 | 98.67 | 95.44 | 97.41 | +2.35% | 196,541.872 |
| 1 oct 2026 | 94.83 | 95.69 | 93.64 | 95.17 | −0.16% | 330,609.701 |
| 30 sep 2026 | 97.16 | 97.24 | 95.09 | 95.32 | −1.45% | 226,956.357 |
| 29 sep 2026 | 97.56 | 98.09 | 96.11 | 96.72 | −1.19% | 185,206.398 |
| 28 sep 2026 | 98.72 | 100.48 | 97.58 | 97.88 | −0.85% | 300,000.441 |
| 25 sep 2026 | 97.10 | 98.77 | 96.87 | 98.72 | +1.91% | 258,288.987 |
| 24 sep 2026 | 96.61 | 97.50 | 95.76 | 96.87 | +0.28% | 211,700.647 |
| 23 sep 2026 | 96.08 | 98.00 | 95.77 | 96.60 | +0.54% | 262,137.049 |
| 22 sep 2026 | 93.52 | 96.40 | 92.59 | 96.08 | +3.80% | 349,875.815 |
| 21 sep 2026 | 92.85 | 93.34 | 92.30 | 92.56 | −0.63% | 150,511.865 |
| 18 sep 2026 | 92.79 | 94.05 | 91.55 | 93.15 | −0.03% | 535,761.529 |
| 17 sep 2026 | 93.88 | 93.88 | 92.32 | 93.18 | +0.27% | 267,115.34 |
| 16 sep 2026 | 92.27 | 94.08 | 91.11 | 92.93 | +1.21% | 186,170.281 |
| 15 sep 2026 | 91.96 | 92.23 | 91.00 | 91.82 | −0.15% | 300,071.828 |
| 14 sep 2026 | 93.33 | 93.33 | 91.80 | 91.96 | −1.36% | 152,910.377 |
| 11 sep 2026 | 93.83 | 93.83 | 92.60 | 93.23 | +0.16% | 124,969.749 |
| 10 sep 2026 | 93.90 | 94.35 | 92.00 | 93.08 | −0.52% | 102,076.937 |
| 9 sep 2026 | 92.74 | 94.05 | 92.40 | 93.57 | +0.21% | 128,211.319 |
| 8 sep 2026 | 93.28 | 96.14 | 92.49 | 93.37 | −0.62% | 135,863.521 |
| 4 sep 2026 | 92.43 | 94.28 | 92.40 | 93.95 | +0.89% | 103,852.657 |
| 3 sep 2026 | 94.36 | 94.55 | 92.44 | 93.12 | −0.68% | 190,510.512 |
| 2 sep 2026 | 92.60 | 95.38 | 92.51 | 93.76 | +1.24% | 156,436.717 |
| 1 sep 2026 | 93.12 | 93.87 | 92.30 | 92.61 | −1.33% | 122,270.12 |
| 31 ago 2026 | 95.49 | 95.95 | 93.62 | 93.86 | −1.59% | 160,602.812 |
| 28 ago 2026 | 95.73 | 96.68 | 94.92 | 95.38 | +0.04% | 163,827.926 |
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.