USD
Datos históricos de iRobot Corporation
iRobot Corporation · IRBT
$0.56
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 21:44:44 UTC
- Variación en el periodo
- −88.16%
- Máximo
- US$6.10
- 15 de octubre de 2025
- Mínimo
- US$0.44
- 19 de diciembre de 2025
- Volumen medio diario
- 26.55 M
Del 13 de octubre de 2025 al 19 de diciembre de 2025. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 19 dic 2025 | 0.67 | 0.70 | 0.44 | 0.47 | −30.05% | 44.97 M |
| 18 dic 2025 | 0.81 | 0.94 | 0.64 | 0.67 | −12.49% | 52.19 M |
| 17 dic 2025 | 0.73 | 1.09 | 0.72 | 0.76 | +0.24% | 111.92 M |
| 16 dic 2025 | 0.89 | 1.04 | 0.69 | 0.76 | −35.58% | 77.56 M |
| 15 dic 2025 | 1.20 | 1.48 | 1.07 | 1.18 | −72.69% | 104.25 M |
| 12 dic 2025 | 4.99 | 5.68 | 4.17 | 4.32 | −13.60% | 35.51 M |
| 11 dic 2025 | 5.46 | 5.64 | 4.60 | 5.00 | −4.58% | 61.6 M |
| 10 dic 2025 | 4.07 | 5.55 | 3.92 | 5.24 | +48.44% | 129.65 M |
| 9 dic 2025 | 3.19 | 3.92 | 3.05 | 3.53 | +11.36% | 36.8 M |
| 8 dic 2025 | 4.11 | 4.26 | 3.04 | 3.17 | −14.09% | 34.08 M |
| 5 dic 2025 | 3.61 | 4.95 | 3.46 | 3.69 | +21.78% | 145.73 M |
| 4 dic 2025 | 3.02 | 3.25 | 2.83 | 3.03 | −10.62% | 37.3 M |
| 3 dic 2025 | 2.17 | 3.50 | 2.12 | 3.39 | +73.85% | 228.61 M |
| 2 dic 2025 | 1.59 | 2.10 | 1.57 | 1.95 | +15.38% | 14.7 M |
| 1 dic 2025 | 1.78 | 2.52 | 1.62 | 1.69 | +6.96% | 40.1 M |
| 28 nov 2025 | 1.71 | 1.72 | 1.56 | 1.58 | −4.24% | 1.21 M |
| 26 nov 2025 | 1.55 | 1.68 | 1.52 | 1.65 | +7.84% | 1.72 M |
| 25 nov 2025 | 1.54 | 1.58 | 1.47 | 1.53 | −1.92% | 1.06 M |
| 24 nov 2025 | 1.50 | 1.56 | 1.45 | 1.56 | +4.00% | 2.17 M |
| 21 nov 2025 | 1.43 | 1.55 | 1.40 | 1.50 | +5.63% | 2.61 M |
| 20 nov 2025 | 1.71 | 1.83 | 1.40 | 1.42 | −13.94% | 3.13 M |
| 19 nov 2025 | 1.78 | 1.81 | 1.63 | 1.65 | −6.52% | 1.99 M |
| 18 nov 2025 | 1.75 | 1.88 | 1.74 | 1.77 | +0.28% | 1.48 M |
| 17 nov 2025 | 1.93 | 2.00 | 1.76 | 1.76 | −9.74% | 2.03 M |
| 14 nov 2025 | 1.92 | 2.10 | 1.91 | 1.95 | −1.52% | 1.58 M |
| 13 nov 2025 | 2.05 | 2.05 | 1.95 | 1.98 | −5.71% | 1.95 M |
| 12 nov 2025 | 2.14 | 2.25 | 2.06 | 2.10 | −1.87% | 2.05 M |
| 11 nov 2025 | 2.23 | 2.25 | 2.01 | 2.14 | −8.15% | 2.99 M |
| 10 nov 2025 | 2.26 | 2.45 | 2.13 | 2.33 | +5.91% | 3.48 M |
| 7 nov 2025 | 2.01 | 2.23 | 1.92 | 2.20 | −5.17% | 4.42 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.