USD
Datos históricos de Innovative Aerosystems, Inc.
Innovative Aerosystems, Inc. · ISSC
$24.79
▲ +0.01 (+0.04%)
Última operación · 10/10/2026, 22:49:02 UTC
- Variación en el periodo
- +110.36%
- Máximo
- US$30.94
- 10 de marzo de 2026
- Mínimo
- US$8.13
- 18 de noviembre de 2025
- Volumen medio diario
- 0.49 M
Del 13 de octubre de 2025 al 17 de agosto de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 17 ago 2026 | 23.20 | 25.20 | 23.01 | 24.78 | +7.74% | 437,930.897 |
| 14 ago 2026 | 23.42 | 23.97 | 22.52 | 23.00 | +1.03% | 405,915.95 |
| 13 ago 2026 | 22.00 | 22.79 | 19.83 | 22.77 | +13.09% | 670,651.495 |
| 12 ago 2026 | 20.14 | 20.43 | 19.73 | 20.13 | +0.65% | 254,605.509 |
| 11 ago 2026 | 19.86 | 20.11 | 19.28 | 20.00 | +1.27% | 171,437.592 |
| 10 ago 2026 | 20.12 | 20.48 | 19.65 | 19.75 | −2.08% | 199,448.177 |
| 7 ago 2026 | 20.65 | 21.18 | 19.90 | 20.17 | −1.66% | 148,680.23 |
| 6 ago 2026 | 20.41 | 21.72 | 20.37 | 20.51 | −0.92% | 197,529.64 |
| 5 ago 2026 | 20.78 | 21.17 | 20.51 | 20.70 | −1.19% | 200,341.358 |
| 4 ago 2026 | 19.64 | 21.12 | 19.48 | 20.95 | +7.60% | 365,340.813 |
| 3 ago 2026 | 18.30 | 19.57 | 18.25 | 19.47 | +6.45% | 345,736.724 |
| 31 jul 2026 | 17.74 | 18.54 | 17.38 | 18.29 | +4.75% | 253,067.459 |
| 30 jul 2026 | 17.90 | 18.29 | 17.23 | 17.46 | −2.08% | 214,747.768 |
| 29 jul 2026 | 19.00 | 19.18 | 17.32 | 17.83 | −6.94% | 473,058.609 |
| 28 jul 2026 | 19.19 | 19.25 | 18.61 | 19.16 | −0.62% | 528,274.91 |
| 27 jul 2026 | 19.43 | 19.77 | 18.94 | 19.28 | +0.73% | 213,919.824 |
| 24 jul 2026 | 19.64 | 19.65 | 18.94 | 19.14 | −2.55% | 291,024.605 |
| 23 jul 2026 | 18.95 | 19.77 | 18.95 | 19.64 | +3.21% | 259,891.484 |
| 22 jul 2026 | 19.52 | 19.80 | 18.81 | 19.03 | −0.99% | 420,448.65 |
| 21 jul 2026 | 18.62 | 19.49 | 18.50 | 19.22 | +3.72% | 264,649.71 |
| 20 jul 2026 | 18.50 | 19.25 | 18.19 | 18.53 | +0.38% | 290,245.202 |
| 17 jul 2026 | 18.05 | 18.92 | 18.03 | 18.46 | +1.04% | 259,803.667 |
| 16 jul 2026 | 18.15 | 18.36 | 18.00 | 18.27 | −0.33% | 274,185.578 |
| 15 jul 2026 | 18.23 | 18.60 | 18.15 | 18.33 | −0.22% | 218,804.821 |
| 14 jul 2026 | 18.45 | 18.93 | 18.29 | 18.37 | +0.11% | 244,471.687 |
| 13 jul 2026 | 18.03 | 18.77 | 18.03 | 18.35 | −2.65% | 285,087.254 |
| 10 jul 2026 | 18.42 | 18.99 | 18.35 | 18.85 | +2.00% | 195,031.875 |
| 9 jul 2026 | 18.33 | 18.53 | 18.14 | 18.48 | +0.93% | 217,142.184 |
| 8 jul 2026 | 18.15 | 18.54 | 18.04 | 18.31 | +0.11% | 240,900.965 |
| 7 jul 2026 | 18.51 | 18.82 | 17.92 | 18.29 | −2.97% | 330,142.772 |
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.