XNAS
Datos históricos de Intelligent Protection Management Corp.
Intelligent Protection Management Corp. · IPM
$1.77
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 21:50:01 UTC
- Variación en el periodo
- −11.5%
- Máximo
- US$2.26
- 23 de octubre de 2025
- Mínimo
- US$1.46
- 30 de marzo de 2026
- Volumen medio diario
- 0.05 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 | 1.78 | 1.78 | 1.77 | 1.77 | −0.56% | 2,396 |
| 8 oct 2026 | 1.77 | 1.78 | 1.77 | 1.78 | +0.56% | 1,300.447 |
| 7 oct 2026 | 1.77 | 1.83 | 1.75 | 1.77 | −0.56% | 9,481.601 |
| 6 oct 2026 | 1.82 | 1.88 | 1.74 | 1.78 | +1.14% | 4,204.752 |
| 5 oct 2026 | 1.76 | 1.82 | 1.75 | 1.76 | −1.12% | 8,848.61 |
| 2 oct 2026 | 1.81 | 1.83 | 1.78 | 1.78 | −0.56% | 4,435.094 |
| 1 oct 2026 | 1.79 | 1.82 | 1.79 | 1.79 | 0.00% | 5,009.601 |
| 30 sep 2026 | 1.79 | 1.81 | 1.79 | 1.79 | −0.01% | 4,408.599 |
| 29 sep 2026 | 1.79 | 1.82 | 1.79 | 1.79 | −1.10% | 4,941.601 |
| 28 sep 2026 | 1.80 | 1.83 | 1.79 | 1.81 | +1.11% | 5,985.601 |
| 25 sep 2026 | 1.84 | 1.84 | 1.79 | 1.79 | +0.01% | 3,336.601 |
| 24 sep 2026 | 1.84 | 1.84 | 1.79 | 1.79 | −0.75% | 2,571.601 |
| 23 sep 2026 | 1.84 | 1.84 | 1.79 | 1.80 | −0.23% | 3,914.601 |
| 22 sep 2026 | 1.81 | 1.90 | 1.79 | 1.81 | −0.13% | 21,302.245 |
| 21 sep 2026 | 1.84 | 1.85 | 1.81 | 1.81 | −2.95% | 15,375.794 |
| 18 sep 2026 | 1.87 | 1.87 | 1.83 | 1.87 | +1.36% | 4,482.241 |
| 17 sep 2026 | 1.90 | 1.90 | 1.82 | 1.84 | +1.66% | 6,665.013 |
| 16 sep 2026 | 1.87 | 1.94 | 1.81 | 1.81 | −1.09% | 9,800.442 |
| 15 sep 2026 | 1.85 | 1.85 | 1.81 | 1.83 | −1.08% | 3,854.789 |
| 14 sep 2026 | 1.87 | 1.94 | 1.85 | 1.85 | −1.60% | 15,784.442 |
| 11 sep 2026 | 1.94 | 1.94 | 1.87 | 1.88 | +0.53% | 1,331.442 |
| 10 sep 2026 | 1.90 | 1.90 | 1.87 | 1.87 | −0.53% | 5,427.632 |
| 9 sep 2026 | 1.88 | 1.95 | 1.85 | 1.88 | −3.09% | 8,695.962 |
| 8 sep 2026 | 1.91 | 1.99 | 1.87 | 1.94 | +1.57% | 15,705.557 |
| 4 sep 2026 | 1.91 | 1.91 | 1.90 | 1.91 | −0.52% | 3,798.942 |
| 3 sep 2026 | 1.85 | 1.92 | 1.85 | 1.92 | +4.92% | 17,469.442 |
| 2 sep 2026 | 1.85 | 1.91 | 1.81 | 1.83 | −1.61% | 11,326.442 |
| 1 sep 2026 | 1.81 | 1.89 | 1.81 | 1.86 | 0.00% | 3,147.436 |
| 27 ago 2026 | 1.86 | 1.91 | 1.86 | 1.86 | +2.76% | 2,990.795 |
| 26 ago 2026 | 1.85 | 1.85 | 1.81 | 1.81 | −2.69% | 1,548.438 |
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.