XNYS
Datos históricos de InvenTrust Properties Corp.
InvenTrust Properties Corp. · IVT
$29.78
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:49:22 UTC
- Variación en el periodo
- +9.2%
- Máximo
- US$37.22
- 17 de julio de 2026
- Mínimo
- US$26.81
- 3 de noviembre de 2025
- Volumen medio diario
- 0.64 M
Del 13 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 | 29.60 | 29.82 | 29.45 | 29.78 | +0.64% | 388,603.029 |
| 8 oct 2026 | 29.17 | 29.64 | 29.14 | 29.59 | +0.96% | 504,085.44 |
| 7 oct 2026 | 29.77 | 29.86 | 29.30 | 29.31 | −1.48% | 699,340.188 |
| 6 oct 2026 | 29.87 | 29.98 | 29.64 | 29.75 | −0.03% | 544,070.216 |
| 5 oct 2026 | 30.16 | 30.45 | 29.75 | 29.76 | −2.11% | 757,001.542 |
| 2 oct 2026 | 30.35 | 30.77 | 30.22 | 30.40 | +0.10% | 624,585.662 |
| 1 oct 2026 | 30.16 | 30.48 | 29.83 | 30.37 | +0.73% | 904,453.69 |
| 30 sep 2026 | 30.58 | 30.58 | 29.95 | 30.15 | −1.24% | 1.39 M |
| 29 sep 2026 | 30.68 | 31.00 | 30.34 | 30.53 | −0.62% | 1.02 M |
| 28 sep 2026 | 30.45 | 30.80 | 30.45 | 30.72 | +0.62% | 534,229.146 |
| 25 sep 2026 | 30.81 | 30.81 | 30.16 | 30.53 | −0.13% | 554,398.321 |
| 24 sep 2026 | 30.65 | 30.67 | 30.19 | 30.57 | +0.76% | 517,873.713 |
| 23 sep 2026 | 30.88 | 30.88 | 30.31 | 30.34 | −1.04% | 496,232.146 |
| 22 sep 2026 | 30.97 | 31.06 | 30.65 | 30.66 | −0.45% | 567,037.291 |
| 21 sep 2026 | 30.81 | 30.96 | 30.59 | 30.80 | −0.06% | 510,469.592 |
| 18 sep 2026 | 30.71 | 30.99 | 30.51 | 30.82 | +0.23% | 1.6 M |
| 17 sep 2026 | 31.02 | 31.17 | 30.70 | 30.75 | −0.23% | 609,120.783 |
| 16 sep 2026 | 31.47 | 31.60 | 30.65 | 30.82 | −1.31% | 876,719.002 |
| 15 sep 2026 | 31.59 | 31.73 | 31.21 | 31.23 | −1.58% | 704,419.205 |
| 14 sep 2026 | 32.10 | 32.40 | 31.68 | 31.73 | −0.41% | 535,561.642 |
| 11 sep 2026 | 32.15 | 32.18 | 31.74 | 31.86 | −0.53% | 677,982.745 |
| 10 sep 2026 | 32.48 | 32.49 | 31.92 | 32.03 | −0.93% | 569,418.153 |
| 9 sep 2026 | 32.61 | 32.92 | 32.11 | 32.33 | −0.86% | 599,901.337 |
| 8 sep 2026 | 32.33 | 32.82 | 32.33 | 32.61 | −0.06% | 414,603.203 |
| 4 sep 2026 | 32.19 | 32.92 | 32.19 | 32.63 | +0.25% | 511,160.739 |
| 3 sep 2026 | 32.94 | 33.05 | 32.49 | 32.55 | −0.70% | 527,335.148 |
| 2 sep 2026 | 32.27 | 32.80 | 32.27 | 32.78 | +0.77% | 607,458.175 |
| 1 sep 2026 | 32.23 | 32.57 | 32.16 | 32.53 | +0.68% | 645,686.851 |
| 31 ago 2026 | 32.31 | 32.57 | 32.14 | 32.31 | −0.74% | 560,306.174 |
| 28 ago 2026 | 32.77 | 32.91 | 32.54 | 32.55 | −0.28% | 415,132.932 |
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.