XNYS
Datos históricos de Integer Holdings Corporation
Integer Holdings Corporation · ITGR
$126.75
▲ +0.14 (+0.11%)
Última operación · 10/10/2026, 17:42:40 UTC
- Variación en el periodo
- +25.29%
- Máximo
- US$126.80
- 4 de septiembre de 2026
- Mínimo
- US$62.00
- 30 de octubre de 2025
- Volumen medio diario
- 0.85 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 | 126.58 | 126.70 | 126.58 | 126.61 | −0.03% | 1.44 M |
| 8 oct 2026 | 126.52 | 126.72 | 126.52 | 126.65 | +0.05% | 1.14 M |
| 7 oct 2026 | 126.60 | 126.63 | 126.47 | 126.59 | +0.09% | 356,692.448 |
| 6 oct 2026 | 126.52 | 126.58 | 126.47 | 126.47 | +0.02% | 312,029.276 |
| 5 oct 2026 | 126.46 | 126.65 | 126.45 | 126.45 | 0.00% | 589,297.167 |
| 2 oct 2026 | 126.45 | 126.54 | 126.44 | 126.45 | +0.02% | 471,807.652 |
| 1 oct 2026 | 126.42 | 126.47 | 126.37 | 126.42 | +0.06% | 415,009.19 |
| 30 sep 2026 | 126.35 | 126.44 | 126.35 | 126.35 | +0.02% | 681,708.104 |
| 29 sep 2026 | 126.38 | 126.41 | 126.28 | 126.33 | −0.04% | 1.57 M |
| 28 sep 2026 | 126.28 | 126.38 | 126.23 | 126.38 | +0.03% | 1.68 M |
| 25 sep 2026 | 126.26 | 126.35 | 126.21 | 126.34 | +0.13% | 567,413.579 |
| 24 sep 2026 | 126.30 | 126.43 | 126.16 | 126.17 | −0.12% | 816,563.264 |
| 23 sep 2026 | 126.40 | 126.44 | 126.28 | 126.32 | −0.01% | 527,946.372 |
| 22 sep 2026 | 126.40 | 126.44 | 126.32 | 126.33 | −0.04% | 555,052.282 |
| 21 sep 2026 | 126.53 | 126.53 | 126.27 | 126.38 | +0.08% | 685,649.945 |
| 18 sep 2026 | 126.35 | 126.45 | 126.25 | 126.28 | −0.04% | 830,921.96 |
| 17 sep 2026 | 126.35 | 126.54 | 126.17 | 126.33 | +0.17% | 715,700.777 |
| 16 sep 2026 | 126.18 | 126.40 | 126.10 | 126.11 | −0.08% | 1.12 M |
| 15 sep 2026 | 126.15 | 126.31 | 126.12 | 126.21 | +0.06% | 515,955.386 |
| 14 sep 2026 | 126.30 | 126.30 | 126.12 | 126.13 | +0.10% | 708,760.823 |
| 11 sep 2026 | 126.29 | 126.29 | 125.98 | 126.00 | −0.04% | 449,897.402 |
| 10 sep 2026 | 126.00 | 126.13 | 125.87 | 126.05 | +0.15% | 554,875.283 |
| 9 sep 2026 | 126.31 | 126.44 | 125.86 | 125.86 | −0.27% | 1.13 M |
| 8 sep 2026 | 126.30 | 126.45 | 126.20 | 126.20 | −0.24% | 561,455.405 |
| 4 sep 2026 | 125.84 | 126.80 | 125.84 | 126.50 | +0.80% | 1.61 M |
| 3 sep 2026 | 125.39 | 125.60 | 125.37 | 125.50 | +0.15% | 653,522.892 |
| 2 sep 2026 | 125.41 | 125.45 | 125.27 | 125.31 | −0.06% | 642,065.972 |
| 1 sep 2026 | 125.31 | 125.50 | 125.30 | 125.39 | +0.11% | 1.17 M |
| 31 ago 2026 | 125.30 | 125.40 | 125.25 | 125.25 | −0.06% | 674,676.837 |
| 28 ago 2026 | 125.45 | 125.45 | 125.23 | 125.33 | +0.02% | 569,648.491 |
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.