XNAS
Datos históricos de IREN Limited
IREN Limited · IREN
$35.24
▲ +0.02 (+0.06%)
Última operación · 10/10/2026, 18:36:09 UTC
- Variación en el periodo
- −41.12%
- Máximo
- US$76.87
- 5 de noviembre de 2025
- Mínimo
- US$28.93
- 29 de julio de 2026
- Volumen medio diario
- 41.45 M
Del 10 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 | 36.26 | 36.29 | 34.64 | 35.19 | −1.46% | 38.53 M |
| 8 oct 2026 | 37.82 | 38.06 | 35.24 | 35.71 | −7.70% | 55.69 M |
| 7 oct 2026 | 40.26 | 40.50 | 38.34 | 38.69 | −6.27% | 52.6 M |
| 6 oct 2026 | 40.98 | 42.18 | 40.50 | 41.28 | +1.98% | 35.89 M |
| 5 oct 2026 | 42.00 | 42.20 | 39.97 | 40.48 | −3.07% | 33.45 M |
| 2 oct 2026 | 41.87 | 43.91 | 40.95 | 41.76 | +2.73% | 41.74 M |
| 1 oct 2026 | 40.76 | 40.98 | 39.33 | 40.65 | −0.56% | 37 M |
| 30 sep 2026 | 42.15 | 42.40 | 40.60 | 40.88 | −1.21% | 25.98 M |
| 29 sep 2026 | 42.54 | 42.85 | 40.98 | 41.38 | −0.81% | 33.9 M |
| 28 sep 2026 | 43.36 | 43.99 | 41.70 | 41.72 | −5.45% | 26.57 M |
| 25 sep 2026 | 46.27 | 46.49 | 43.41 | 44.13 | −4.39% | 41.17 M |
| 24 sep 2026 | 45.84 | 47.32 | 45.14 | 46.15 | −1.91% | 30.39 M |
| 23 sep 2026 | 48.13 | 49.37 | 47.01 | 47.05 | −3.09% | 32.39 M |
| 22 sep 2026 | 46.98 | 49.35 | 46.83 | 48.55 | +2.79% | 33.76 M |
| 21 sep 2026 | 47.85 | 48.77 | 46.40 | 47.23 | +1.18% | 41.08 M |
| 18 sep 2026 | 44.70 | 46.74 | 43.36 | 46.68 | +7.36% | 45.5 M |
| 17 sep 2026 | 45.50 | 46.17 | 42.34 | 43.48 | +2.02% | 46.46 M |
| 16 sep 2026 | 42.45 | 43.92 | 41.55 | 42.62 | +2.50% | 33.91 M |
| 15 sep 2026 | 42.55 | 42.98 | 40.97 | 41.58 | −3.68% | 28.68 M |
| 14 sep 2026 | 41.97 | 44.36 | 41.77 | 43.17 | −1.51% | 35.15 M |
| 11 sep 2026 | 44.60 | 45.09 | 43.28 | 43.83 | +0.44% | 28.81 M |
| 10 sep 2026 | 44.01 | 45.85 | 43.45 | 43.64 | −3.81% | 35.84 M |
| 9 sep 2026 | 46.86 | 47.30 | 45.09 | 45.37 | −3.32% | 29.85 M |
| 8 sep 2026 | 46.14 | 49.29 | 46.01 | 46.93 | +5.04% | 50.91 M |
| 4 sep 2026 | 41.05 | 44.75 | 41.00 | 44.68 | +7.27% | 36.27 M |
| 3 sep 2026 | 39.29 | 41.82 | 39.03 | 41.65 | +5.18% | 44.99 M |
| 2 sep 2026 | 35.80 | 39.71 | 35.76 | 39.60 | +7.55% | 40.65 M |
| 1 sep 2026 | 36.08 | 37.26 | 35.14 | 36.82 | −0.79% | 33.56 M |
| 31 ago 2026 | 35.81 | 37.32 | 35.51 | 37.12 | +4.70% | 39.69 M |
| 28 ago 2026 | 37.65 | 38.05 | 34.81 | 35.45 | −12.53% | 89.87 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.