XNAS
Datos históricos de Intuitive Machines, Inc.
Intuitive Machines, Inc. · LUNR
$13.21
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:56:02 UTC
- Variación en el periodo
- +7.85%
- Máximo
- US$46.75
- 28 de mayo de 2026
- Mínimo
- US$7.78
- 21 de noviembre de 2025
- Volumen medio diario
- 11.15 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 | 13.89 | 13.91 | 13.07 | 13.19 | −3.72% | 7.54 M |
| 8 oct 2026 | 14.22 | 14.38 | 13.40 | 13.70 | −4.93% | 9.34 M |
| 7 oct 2026 | 14.90 | 14.90 | 13.93 | 14.41 | −4.32% | 9.99 M |
| 6 oct 2026 | 14.60 | 15.31 | 14.56 | 15.06 | +5.39% | 11.97 M |
| 5 oct 2026 | 14.66 | 14.71 | 14.02 | 14.29 | −2.86% | 7.58 M |
| 2 oct 2026 | 14.27 | 15.35 | 14.12 | 14.71 | +4.70% | 8.76 M |
| 1 oct 2026 | 14.31 | 14.53 | 13.92 | 14.05 | −1.33% | 8.27 M |
| 30 sep 2026 | 14.65 | 15.52 | 14.22 | 14.24 | −2.13% | 8.94 M |
| 29 sep 2026 | 15.38 | 15.55 | 14.54 | 14.55 | −4.28% | 6.63 M |
| 28 sep 2026 | 15.31 | 15.98 | 15.13 | 15.20 | −2.63% | 7.71 M |
| 25 sep 2026 | 15.80 | 16.19 | 15.59 | 15.61 | −0.57% | 6.59 M |
| 24 sep 2026 | 15.10 | 16.09 | 14.87 | 15.70 | +3.02% | 8.07 M |
| 23 sep 2026 | 16.15 | 16.21 | 15.11 | 15.24 | −6.16% | 7.22 M |
| 22 sep 2026 | 15.68 | 16.26 | 15.30 | 16.24 | +3.31% | 8.35 M |
| 21 sep 2026 | 14.21 | 15.76 | 14.21 | 15.72 | +12.93% | 11.56 M |
| 18 sep 2026 | 14.90 | 14.94 | 13.79 | 13.92 | −5.88% | 14.99 M |
| 17 sep 2026 | 14.35 | 15.18 | 14.21 | 14.79 | +6.63% | 8.27 M |
| 16 sep 2026 | 13.98 | 13.99 | 13.48 | 13.87 | 0.00% | 6.22 M |
| 15 sep 2026 | 13.87 | 14.28 | 13.57 | 13.87 | −0.07% | 6.31 M |
| 14 sep 2026 | 13.78 | 14.38 | 13.69 | 13.88 | −3.28% | 5.04 M |
| 11 sep 2026 | 14.60 | 14.94 | 14.27 | 14.35 | −1.85% | 5.53 M |
| 10 sep 2026 | 14.56 | 15.38 | 14.38 | 14.62 | −2.14% | 6.8 M |
| 9 sep 2026 | 15.90 | 16.03 | 14.89 | 14.94 | −4.72% | 6.77 M |
| 8 sep 2026 | 14.98 | 15.78 | 14.75 | 15.68 | +5.87% | 7.89 M |
| 4 sep 2026 | 14.88 | 14.97 | 14.56 | 14.81 | +0.75% | 4.51 M |
| 3 sep 2026 | 15.18 | 15.18 | 14.33 | 14.70 | −1.08% | 6.84 M |
| 2 sep 2026 | 14.84 | 15.15 | 14.71 | 14.86 | +0.95% | 4.52 M |
| 1 sep 2026 | 14.94 | 15.20 | 14.57 | 14.72 | −4.17% | 4.73 M |
| 31 ago 2026 | 14.90 | 15.45 | 14.86 | 15.36 | −0.07% | 4.43 M |
| 28 ago 2026 | 16.00 | 16.06 | 15.15 | 15.37 | −5.01% | 5.84 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.