XNAS
Datos históricos de iRhythm Technologies, Inc.
iRhythm Technologies, Inc. · IRTC
$106.70
▲ +0.04 (+0.04%)
Última operación · 10/10/2026, 17:29:29 UTC
- Variación en el periodo
- −39.44%
- Máximo
- US$212.00
- 31 de octubre de 2025
- Mínimo
- US$100.70
- 8 de octubre de 2026
- Volumen medio diario
- 0.57 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 | 102.38 | 107.53 | 102.38 | 106.70 | +4.00% | 516,476.318 |
| 8 oct 2026 | 104.41 | 104.41 | 100.70 | 102.60 | −2.28% | 668,321.963 |
| 7 oct 2026 | 105.97 | 108.01 | 104.70 | 104.99 | −2.06% | 450,304.243 |
| 6 oct 2026 | 109.53 | 111.22 | 106.01 | 107.20 | −1.73% | 418,094.222 |
| 5 oct 2026 | 110.20 | 111.37 | 106.77 | 109.09 | −1.16% | 626,268.279 |
| 2 oct 2026 | 112.05 | 112.05 | 109.27 | 110.37 | −0.61% | 350,172.581 |
| 1 oct 2026 | 114.53 | 114.53 | 110.01 | 111.05 | −2.30% | 373,979.435 |
| 30 sep 2026 | 114.51 | 114.75 | 112.19 | 113.66 | −0.49% | 339,817.128 |
| 29 sep 2026 | 113.00 | 114.84 | 109.55 | 114.22 | +1.44% | 443,275.993 |
| 28 sep 2026 | 110.38 | 112.95 | 109.18 | 112.60 | +2.01% | 454,728.508 |
| 25 sep 2026 | 110.74 | 111.46 | 108.98 | 110.38 | −0.38% | 521,920.925 |
| 24 sep 2026 | 111.57 | 112.08 | 109.50 | 110.80 | −0.85% | 488,550.618 |
| 23 sep 2026 | 111.01 | 117.03 | 111.01 | 111.75 | +1.10% | 1.23 M |
| 22 sep 2026 | 111.64 | 112.20 | 109.65 | 110.53 | +0.14% | 402,812.141 |
| 21 sep 2026 | 109.22 | 111.38 | 107.92 | 110.38 | +0.96% | 385,078.954 |
| 18 sep 2026 | 112.05 | 112.46 | 108.58 | 109.33 | −2.17% | 690,926.278 |
| 17 sep 2026 | 112.47 | 113.45 | 111.19 | 111.75 | −0.06% | 365,441.378 |
| 16 sep 2026 | 111.84 | 114.22 | 111.13 | 111.82 | −0.05% | 479,690.585 |
| 15 sep 2026 | 113.79 | 115.16 | 110.81 | 111.88 | −2.48% | 452,262.108 |
| 14 sep 2026 | 113.17 | 115.48 | 112.45 | 114.72 | +2.95% | 606,282.756 |
| 11 sep 2026 | 114.82 | 116.01 | 110.20 | 111.43 | −1.28% | 524,567.513 |
| 10 sep 2026 | 118.08 | 121.55 | 112.33 | 112.88 | −5.60% | 727,313.504 |
| 9 sep 2026 | 121.19 | 124.91 | 119.03 | 119.57 | −2.18% | 978,831.775 |
| 8 sep 2026 | 121.38 | 123.93 | 119.94 | 122.24 | −0.67% | 480,092.945 |
| 4 sep 2026 | 121.47 | 123.52 | 120.57 | 123.07 | −0.29% | 444,543.529 |
| 3 sep 2026 | 124.43 | 125.35 | 120.78 | 123.43 | +0.77% | 430,064.105 |
| 2 sep 2026 | 121.83 | 125.86 | 121.63 | 122.49 | +0.11% | 338,408.57 |
| 1 sep 2026 | 119.45 | 124.72 | 117.45 | 122.35 | +2.87% | 597,770.239 |
| 31 ago 2026 | 118.62 | 119.93 | 115.77 | 118.94 | −1.09% | 480,680.873 |
| 28 ago 2026 | 117.23 | 121.20 | 115.04 | 120.25 | +3.37% | 439,398.98 |
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.