XNAS
Datos históricos de Inventiva S.A.
Inventiva S.A. · IVA
$3.10
▲ +0.01 (+0.32%)
Última operación · 10/10/2026, 17:20:15 UTC
- Variación en el periodo
- −30.55%
- Máximo
- US$7.98
- 28 de octubre de 2025
- Mínimo
- US$3.11
- 24 de septiembre de 2026
- Volumen medio diario
- 0.76 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 | 3.35 | 3.35 | 3.15 | 3.16 | −4.82% | 2.79 M |
| 8 oct 2026 | 3.34 | 3.39 | 3.16 | 3.32 | −1.34% | 2.17 M |
| 7 oct 2026 | 3.46 | 3.46 | 3.28 | 3.37 | −2.75% | 2.4 M |
| 6 oct 2026 | 3.53 | 3.54 | 3.29 | 3.46 | −0.57% | 2.2 M |
| 5 oct 2026 | 3.52 | 3.53 | 3.39 | 3.48 | −2.25% | 1.7 M |
| 2 oct 2026 | 3.57 | 3.64 | 3.46 | 3.56 | +2.89% | 4.89 M |
| 1 oct 2026 | 3.38 | 3.76 | 3.36 | 3.46 | −6.23% | 5.33 M |
| 30 sep 2026 | 3.51 | 3.93 | 3.46 | 3.69 | +12.16% | 4.8 M |
| 29 sep 2026 | 3.49 | 3.54 | 3.27 | 3.29 | −6.80% | 3.83 M |
| 28 sep 2026 | 3.27 | 3.62 | 3.21 | 3.53 | +4.75% | 3.48 M |
| 25 sep 2026 | 3.20 | 3.43 | 3.16 | 3.37 | +3.37% | 3 M |
| 24 sep 2026 | 3.38 | 3.38 | 3.11 | 3.26 | −5.51% | 2.37 M |
| 23 sep 2026 | 3.58 | 3.58 | 3.40 | 3.45 | −5.48% | 2.13 M |
| 22 sep 2026 | 3.56 | 3.68 | 3.48 | 3.65 | 0.00% | 2.56 M |
| 21 sep 2026 | 3.70 | 3.70 | 3.57 | 3.65 | −3.44% | 1.37 M |
| 18 sep 2026 | 3.79 | 3.82 | 3.66 | 3.78 | +0.80% | 1.05 M |
| 17 sep 2026 | 3.76 | 3.84 | 3.68 | 3.75 | −1.06% | 1.81 M |
| 16 sep 2026 | 3.88 | 3.95 | 3.68 | 3.79 | −1.81% | 2.22 M |
| 15 sep 2026 | 3.90 | 4.03 | 3.72 | 3.86 | −0.52% | 2.63 M |
| 14 sep 2026 | 3.89 | 4.02 | 3.80 | 3.88 | −3.48% | 1.49 M |
| 11 sep 2026 | 4.25 | 4.26 | 3.91 | 4.02 | −2.90% | 1.71 M |
| 10 sep 2026 | 4.41 | 4.41 | 4.13 | 4.14 | −6.97% | 808,222.76 |
| 9 sep 2026 | 4.66 | 4.66 | 4.28 | 4.45 | −4.71% | 1.98 M |
| 8 sep 2026 | 4.69 | 4.80 | 4.57 | 4.67 | −2.30% | 1.4 M |
| 4 sep 2026 | 4.63 | 4.86 | 4.60 | 4.78 | −1.24% | 1.35 M |
| 3 sep 2026 | 5.08 | 5.10 | 4.72 | 4.84 | −0.41% | 1.04 M |
| 2 sep 2026 | 4.92 | 5.02 | 4.76 | 4.86 | +1.89% | 811,199.962 |
| 1 sep 2026 | 4.55 | 4.81 | 4.53 | 4.77 | +1.92% | 840,967.215 |
| 31 ago 2026 | 4.64 | 4.72 | 4.53 | 4.68 | −0.53% | 1 M |
| 28 ago 2026 | 4.83 | 4.83 | 4.62 | 4.71 | −3.98% | 1.12 M |
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.