XNAS
Datos históricos de Innate Pharma S.A.
Innate Pharma S.A. · IPHA
$1.57
▼ -0.06 (-3.40%)
Última operación · 10/10/2026, 23:25:12 UTC
- Variación en el periodo
- −18.18%
- Máximo
- US$2.71
- 13 de agosto de 2026
- Mínimo
- US$1.17
- 20 de marzo de 2026
- Volumen medio diario
- 0.11 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 | 1.49 | 1.68 | 1.49 | 1.62 | +9.46% | 46,876 |
| 8 oct 2026 | 1.51 | 1.54 | 1.47 | 1.48 | −2.63% | 18,375 |
| 7 oct 2026 | 1.54 | 1.55 | 1.50 | 1.52 | −4.40% | 13,818.8 |
| 6 oct 2026 | 1.58 | 1.65 | 1.53 | 1.59 | +0.63% | 133,728.8 |
| 5 oct 2026 | 1.55 | 1.69 | 1.53 | 1.58 | +1.28% | 107,787.686 |
| 2 oct 2026 | 1.56 | 1.69 | 1.53 | 1.56 | −1.89% | 92,738.787 |
| 1 oct 2026 | 1.60 | 1.67 | 1.58 | 1.59 | −2.45% | 64,052.291 |
| 30 sep 2026 | 1.61 | 1.78 | 1.61 | 1.63 | +1.87% | 37,810.341 |
| 29 sep 2026 | 1.63 | 1.67 | 1.59 | 1.60 | −5.88% | 31,799.11 |
| 28 sep 2026 | 1.71 | 1.79 | 1.66 | 1.70 | 0.00% | 42,266.8 |
| 25 sep 2026 | 1.67 | 1.70 | 1.61 | 1.70 | 0.00% | 31,018.8 |
| 24 sep 2026 | 1.72 | 1.73 | 1.69 | 1.70 | −3.41% | 17,692.381 |
| 23 sep 2026 | 1.81 | 1.81 | 1.76 | 1.76 | −2.22% | 23,673.822 |
| 22 sep 2026 | 1.84 | 1.84 | 1.77 | 1.80 | −3.23% | 55,821.522 |
| 21 sep 2026 | 1.86 | 1.86 | 1.79 | 1.86 | −2.11% | 77,038.305 |
| 18 sep 2026 | 1.92 | 1.94 | 1.85 | 1.90 | −0.52% | 91,437.57 |
| 17 sep 2026 | 1.99 | 1.99 | 1.82 | 1.91 | −4.98% | 193,769.346 |
| 16 sep 2026 | 1.86 | 2.20 | 1.84 | 2.01 | +8.06% | 210,923.3 |
| 15 sep 2026 | 1.85 | 1.92 | 1.84 | 1.86 | +0.54% | 47,787.129 |
| 14 sep 2026 | 1.86 | 1.90 | 1.81 | 1.85 | −1.07% | 20,791.129 |
| 11 sep 2026 | 1.89 | 1.93 | 1.87 | 1.87 | −0.53% | 8,324.8 |
| 10 sep 2026 | 1.91 | 1.94 | 1.88 | 1.88 | −3.59% | 8,467.361 |
| 9 sep 2026 | 2.01 | 2.04 | 1.95 | 1.95 | −4.88% | 24,040.657 |
| 8 sep 2026 | 2.04 | 2.06 | 2.00 | 2.05 | −1.44% | 27,544.001 |
| 4 sep 2026 | 2.10 | 2.15 | 2.03 | 2.08 | −1.42% | 8,980.8 |
| 3 sep 2026 | 2.14 | 2.20 | 2.09 | 2.11 | −2.76% | 10,891.16 |
| 2 sep 2026 | 2.23 | 2.23 | 2.12 | 2.17 | +2.36% | 17,404.606 |
| 1 sep 2026 | 2.14 | 2.14 | 2.11 | 2.12 | −2.30% | 16,663.121 |
| 31 ago 2026 | 2.21 | 2.29 | 2.17 | 2.17 | −2.25% | 9,961.661 |
| 28 ago 2026 | 2.26 | 2.29 | 2.22 | 2.22 | −0.45% | 11,797.804 |
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.