XNAS
Datos históricos de Interactive Strength Inc.
Interactive Strength Inc. · TRNR
$2.09
▼ -0.02 (-0.96%)
Última operación · 10/10/2026, 19:26:00 UTC
- Variación en el periodo
- −99.11%
- Máximo
- US$241.50
- 14 de octubre de 2025
- Mínimo
- US$2.04
- 9 de octubre de 2026
- Volumen medio diario
- 0.1 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 | 2.13 | 2.13 | 2.04 | 2.09 | −0.48% | 5,545.515 |
| 8 oct 2026 | 2.15 | 2.18 | 2.10 | 2.10 | −7.49% | 6,046.833 |
| 7 oct 2026 | 2.27 | 2.27 | 2.27 | 2.27 | +1.26% | 3,635.96 |
| 6 oct 2026 | 2.29 | 2.33 | 2.24 | 2.24 | +0.98% | 5,477.462 |
| 5 oct 2026 | 2.26 | 2.34 | 2.19 | 2.22 | +0.45% | 10,118.121 |
| 2 oct 2026 | 2.15 | 2.26 | 2.15 | 2.21 | +5.24% | 3,758.113 |
| 1 oct 2026 | 2.22 | 2.28 | 2.10 | 2.10 | −6.67% | 16,874.5 |
| 30 sep 2026 | 2.25 | 2.28 | 2.22 | 2.25 | −2.17% | 15,416.169 |
| 29 sep 2026 | 2.45 | 2.49 | 2.21 | 2.30 | −4.56% | 22,663.066 |
| 28 sep 2026 | 2.41 | 2.46 | 2.41 | 2.41 | 0.00% | 3,848.459 |
| 25 sep 2026 | 2.40 | 2.55 | 2.40 | 2.41 | −1.23% | 11,746.696 |
| 24 sep 2026 | 2.66 | 2.66 | 2.40 | 2.44 | −7.92% | 42,836.833 |
| 23 sep 2026 | 2.96 | 3.63 | 2.51 | 2.65 | −10.47% | 507,132.807 |
| 22 sep 2026 | 2.88 | 3.03 | 2.87 | 2.96 | +5.71% | 6,603.843 |
| 21 sep 2026 | 2.95 | 2.95 | 2.70 | 2.80 | −6.66% | 3,278.712 |
| 18 sep 2026 | 2.81 | 3.06 | 2.81 | 3.00 | +8.70% | 26,118.598 |
| 17 sep 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 0.00% | 3,145.074 |
| 16 sep 2026 | 2.70 | 3.00 | 2.70 | 2.76 | −1.08% | 7,563.405 |
| 15 sep 2026 | 2.90 | 2.90 | 2.70 | 2.79 | −4.78% | 21,096.682 |
| 14 sep 2026 | 2.99 | 3.04 | 2.93 | 2.93 | −3.62% | 1,785.115 |
| 11 sep 2026 | 2.99 | 3.04 | 2.90 | 3.04 | −0.65% | 3,722.833 |
| 10 sep 2026 | 3.03 | 3.06 | 3.03 | 3.06 | −0.33% | 1,674.148 |
| 9 sep 2026 | 2.73 | 3.23 | 2.73 | 3.07 | +4.07% | 12,117.194 |
| 8 sep 2026 | 2.88 | 2.95 | 2.81 | 2.95 | +1.72% | 2,561.658 |
| 4 sep 2026 | 2.97 | 2.97 | 2.82 | 2.90 | +0.07% | 2,132.748 |
| 3 sep 2026 | 2.85 | 2.90 | 2.72 | 2.90 | −4.36% | 6,255.699 |
| 2 sep 2026 | 3.03 | 3.03 | 3.03 | 3.03 | +5.03% | 2,862.219 |
| 1 sep 2026 | 2.86 | 2.89 | 2.81 | 2.89 | −3.51% | 4,793.236 |
| 31 ago 2026 | 2.99 | 3.03 | 2.83 | 2.99 | −0.33% | 13,655.684 |
| 28 ago 2026 | 3.07 | 3.10 | 3.00 | 3.00 | −1.64% | 5,521.82 |
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.