Mercados españoles cerrados
IBEX 35
11.173,00 -100,50 (-0,89%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dólar/Euro
1,1089 -0,0023 (-0,21%) Petróleo Brent
71,52 -1,17 (-1,61%) Oro
2.526,80 -16,30 (-0,64%) Bitcoin EUR
48.859,61 -349,61 (-0,71%)
Income Opportunity Realty Investors, Inc. (IOR)
NYSE American - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 09:56AM EDT
Intervalo de fechas:
08 sept 2023 - 08 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
| 05 sept 2024 | 17,44 | 17,44 | 16,86 | 16,86 | 16,86 | 600 |
| 04 sept 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | 400 |
| 03 sept 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | 100 |
| 30 ago 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
| 29 ago 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
| 28 ago 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | 200 |
| 27 ago 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
| 26 ago 2024 | 17,00 | 17,34 | 17,00 | 17,34 | 17,34 | 500 |
| 23 ago 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
| 22 ago 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
| 21 ago 2024 | 17,36 | 17,98 | 17,36 | 17,96 | 17,96 | 600 |
| 20 ago 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
| 19 ago 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | 100 |
| 16 ago 2024 | 17,59 | 18,28 | 16,61 | 18,28 | 18,28 | 1100 |
| 15 ago 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | 100 |
| 14 ago 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | - |
| 13 ago 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | - |
| 12 ago 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | - |
| 09 ago 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | - |
| 08 ago 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | - |
| 07 ago 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | 100 |
| 06 ago 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
| 05 ago 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
| 02 ago 2024 | 18,50 | 18,50 | 17,74 | 17,92 | 17,92 | 1300 |
| 01 ago 2024 | 18,48 | 18,48 | 17,93 | 18,48 | 18,48 | 400 |
| 31 jul 2024 | 17,40 | 17,40 | 16,77 | 16,80 | 16,80 | 2000 |
| 30 jul 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 29 jul 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 1000 |
| 26 jul 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 25 jul 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | 100 |
| 24 jul 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 23 jul 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | 300 |
| 22 jul 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
| 19 jul 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
| 18 jul 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | 700 |
| 17 jul 2024 | 18,00 | 18,05 | 17,41 | 17,41 | 17,41 | 400 |
| 16 jul 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | 1000 |
| 15 jul 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | 400 |
| 12 jul 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | 200 |
| 11 jul 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | 900 |
| 10 jul 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | 300 |
| 09 jul 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
| 08 jul 2024 | 16,89 | 16,90 | 16,58 | 16,90 | 16,90 | 3200 |
| 05 jul 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
| 03 jul 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
| 02 jul 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | 1700 |
| 01 jul 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
| 28 jun 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
| 27 jun 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
| 26 jun 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
| 25 jun 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
| 24 jun 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
| 21 jun 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | 1600 |
| 20 jun 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
| 18 jun 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
| 17 jun 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | 400 |
| 14 jun 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
| 13 jun 2024 | 16,25 | 16,58 | 16,25 | 16,58 | 16,58 | 900 |
| 12 jun 2024 | 16,25 | 16,36 | 16,25 | 16,25 | 16,25 | 1600 |
| 11 jun 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
| 10 jun 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | 400 |
| 07 jun 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | 500 |
| 06 jun 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
| 05 jun 2024 | 16,00 | 16,30 | 16,00 | 16,25 | 16,25 | 1200 |
| 04 jun 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
| 03 jun 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
| 31 may 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | 900 |
| 30 may 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | 200 |
| 29 may 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | 100 |
| 28 may 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | 100 |
| 24 may 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
| 23 may 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
| 22 may 2024 | 16,24 | 16,24 | 16,23 | 16,23 | 16,23 | 500 |
| 21 may 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
| 20 may 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
| 17 may 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
| 16 may 2024 | 16,00 | 16,05 | 16,00 | 16,05 | 16,05 | 1900 |
| 15 may 2024 | 16,69 | 17,00 | 16,69 | 17,00 | 17,00 | 1700 |
| 14 may 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 13 may 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 10 may 2024 | 17,00 | 17,00 | 16,70 | 16,70 | 16,70 | 700 |
| 09 may 2024 | 16,85 | 16,95 | 16,85 | 16,95 | 16,95 | 500 |
| 08 may 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
| 07 may 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | 200 |
| 06 may 2024 | 16,77 | 16,80 | 16,77 | 16,80 | 16,80 | 400 |
| 03 may 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 02 may 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 01 may 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 30 abr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 29 abr 2024 | 16,60 | 17,00 | 16,60 | 17,00 | 17,00 | 500 |
| 26 abr 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | 300 |
| 25 abr 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,47 | - |
| 24 abr 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,47 | 100 |
| 23 abr 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,99 | 500 |
| 22 abr 2024 | 17,00 | 17,00 | 16,99 | 16,99 | 16,99 | 900 |
| 19 abr 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,47 | - |
| 18 abr 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,47 | - |
| 17 abr 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,47 | 200 |
| 16 abr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.