XNAS
Datos históricos de Investar Holding Corporation
Investar Holding Corporation · ISTR
$28.82
▼ -0.03 (-0.10%)
Última operación · 10/10/2026, 17:56:07 UTC
- Variación en el periodo
- +30.35%
- Máximo
- US$31.77
- 26 de enero de 2026
- Mínimo
- US$21.43
- 17 de octubre de 2025
- Volumen medio diario
- 0.12 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 | 29.05 | 29.05 | 28.71 | 28.82 | −0.83% | 65,034.009 |
| 8 oct 2026 | 28.92 | 29.24 | 28.75 | 29.06 | +0.24% | 54,659.967 |
| 7 oct 2026 | 29.07 | 29.30 | 28.90 | 28.99 | −1.06% | 74,910.538 |
| 6 oct 2026 | 29.35 | 29.68 | 29.29 | 29.30 | −0.20% | 53,072.668 |
| 5 oct 2026 | 29.64 | 29.64 | 29.15 | 29.36 | −0.17% | 69,763.483 |
| 2 oct 2026 | 29.27 | 29.58 | 29.09 | 29.41 | +1.55% | 85,826.082 |
| 1 oct 2026 | 28.96 | 29.00 | 28.34 | 28.96 | +0.28% | 100,342.142 |
| 30 sep 2026 | 29.09 | 29.24 | 28.58 | 28.88 | −0.99% | 183,171.575 |
| 29 sep 2026 | 29.36 | 29.74 | 28.83 | 29.17 | −0.55% | 114,046.503 |
| 28 sep 2026 | 29.27 | 29.54 | 28.94 | 29.33 | −0.14% | 104,355.503 |
| 25 sep 2026 | 29.41 | 29.77 | 29.37 | 29.37 | −0.10% | 95,477.527 |
| 24 sep 2026 | 29.44 | 29.69 | 29.15 | 29.40 | +0.14% | 99,945.673 |
| 23 sep 2026 | 29.83 | 29.89 | 29.31 | 29.36 | −1.77% | 84,440.503 |
| 22 sep 2026 | 30.14 | 30.39 | 29.71 | 29.89 | −0.10% | 86,494.829 |
| 21 sep 2026 | 30.22 | 30.33 | 29.89 | 29.92 | −0.63% | 89,640.414 |
| 18 sep 2026 | 30.07 | 30.14 | 29.82 | 30.11 | −0.53% | 124,698.703 |
| 17 sep 2026 | 30.51 | 30.51 | 30.13 | 30.27 | −0.20% | 112,531.503 |
| 16 sep 2026 | 30.85 | 30.85 | 29.82 | 30.33 | −1.43% | 73,576.618 |
| 15 sep 2026 | 30.80 | 30.98 | 30.60 | 30.77 | −0.10% | 83,230.503 |
| 14 sep 2026 | 30.90 | 31.27 | 30.68 | 30.80 | −0.23% | 79,650.57 |
| 11 sep 2026 | 30.93 | 31.22 | 30.54 | 30.87 | +0.65% | 151,373.071 |
| 10 sep 2026 | 30.39 | 30.72 | 30.24 | 30.67 | +0.56% | 122,390.769 |
| 9 sep 2026 | 30.52 | 30.83 | 30.33 | 30.50 | −0.46% | 78,384.503 |
| 8 sep 2026 | 31.01 | 31.14 | 30.61 | 30.64 | −1.48% | 45,149.512 |
| 4 sep 2026 | 30.67 | 31.23 | 30.61 | 31.10 | +1.27% | 53,479.804 |
| 3 sep 2026 | 30.63 | 30.95 | 30.58 | 30.71 | +1.02% | 106,578.647 |
| 2 sep 2026 | 29.92 | 30.57 | 29.88 | 30.40 | +2.15% | 96,206.279 |
| 1 sep 2026 | 30.01 | 30.27 | 29.70 | 29.76 | −1.23% | 80,549.398 |
| 31 ago 2026 | 30.26 | 30.45 | 30.03 | 30.13 | −0.53% | 70,268.674 |
| 28 ago 2026 | 30.31 | 30.58 | 30.20 | 30.29 | +0.10% | 65,385.063 |
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.