USD
Datos históricos de Inspirato Incorporated
Inspirato Incorporated · ISPO
$4.26
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 20:30:56 UTC
- Variación en el periodo
- +48.43%
- Máximo
- US$4.27
- 21 de enero de 2026
- Mínimo
- US$2.30
- 12 de noviembre de 2025
- Volumen medio diario
- 0.18 M
Del 13 de octubre de 2025 al 3 de febrero de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 3 feb 2026 | 4.26 | 4.27 | 4.26 | 4.26 | 0.00% | 176,345 |
| 2 feb 2026 | 4.24 | 4.26 | 4.24 | 4.26 | +0.47% | 19,171 |
| 30 ene 2026 | 4.25 | 4.25 | 4.24 | 4.24 | 0.00% | 24,153 |
| 29 ene 2026 | 4.25 | 4.26 | 4.24 | 4.24 | −0.24% | 20,041 |
| 28 ene 2026 | 4.24 | 4.26 | 4.24 | 4.25 | +0.24% | 9,833 |
| 27 ene 2026 | 4.25 | 4.25 | 4.24 | 4.24 | −0.24% | 23,743 |
| 26 ene 2026 | 4.25 | 4.26 | 4.24 | 4.25 | 0.00% | 41,144 |
| 23 ene 2026 | 4.26 | 4.26 | 4.25 | 4.25 | 0.00% | 4,727 |
| 22 ene 2026 | 4.25 | 4.26 | 4.25 | 4.25 | 0.00% | 33,258 |
| 21 ene 2026 | 4.25 | 4.27 | 4.25 | 4.25 | +0.24% | 9,678 |
| 20 ene 2026 | 4.24 | 4.25 | 4.24 | 4.24 | 0.00% | 14,648 |
| 16 ene 2026 | 4.25 | 4.25 | 4.24 | 4.24 | 0.00% | 24,038 |
| 15 ene 2026 | 4.24 | 4.25 | 4.24 | 4.24 | 0.00% | 34,999 |
| 14 ene 2026 | 4.24 | 4.25 | 4.24 | 4.24 | +0.24% | 35,658 |
| 13 ene 2026 | 4.22 | 4.25 | 4.22 | 4.23 | +0.48% | 51,936 |
| 12 ene 2026 | 4.20 | 4.22 | 4.20 | 4.21 | +0.24% | 120,518 |
| 9 ene 2026 | 4.22 | 4.22 | 4.18 | 4.20 | −0.24% | 157,731 |
| 8 ene 2026 | 4.21 | 4.22 | 4.20 | 4.21 | 0.00% | 140,479 |
| 7 ene 2026 | 4.22 | 4.22 | 4.20 | 4.21 | 0.00% | 42,779 |
| 6 ene 2026 | 4.18 | 4.22 | 4.18 | 4.21 | +0.24% | 95,483 |
| 5 ene 2026 | 4.19 | 4.21 | 4.18 | 4.20 | +0.48% | 122,151 |
| 2 ene 2026 | 4.18 | 4.20 | 4.17 | 4.18 | +0.24% | 179,081 |
| 31 dic 2025 | 4.15 | 4.18 | 4.15 | 4.17 | +0.24% | 158,890 |
| 30 dic 2025 | 4.16 | 4.17 | 4.14 | 4.16 | 0.00% | 238,237 |
| 29 dic 2025 | 4.16 | 4.17 | 4.14 | 4.16 | 0.00% | 308,153 |
| 26 dic 2025 | 4.16 | 4.17 | 4.15 | 4.16 | 0.00% | 225,971 |
| 24 dic 2025 | 4.16 | 4.17 | 4.14 | 4.16 | 0.00% | 153,013 |
| 23 dic 2025 | 4.16 | 4.17 | 4.15 | 4.16 | −0.24% | 290,957 |
| 22 dic 2025 | 4.18 | 4.18 | 4.16 | 4.17 | −0.24% | 437,141 |
| 19 dic 2025 | 4.17 | 4.18 | 4.17 | 4.18 | 0.00% | 321,133 |
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.