
Intuitive Machines (LUNR) | Historial de Precios y Rendimientos | 2021 - 2025
Gráfico de Precios Históricos de Intuitive Machines
Datos de Precios Históricos de Intuitive Machines
Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|
6 oct. 2025 | $11,98 | +4,72% | $11,66 | $12,41 | $11,60 | 10,7M |
3 oct. 2025 | $11,44 | +1,96% | $11,49 | $11,67 | $11,15 | 7,1M |
2 oct. 2025 | $11,22 | +5,75% | $10,86 | $11,43 | $10,75 | 9,8M |
1 oct. 2025 | $10,61 | +0,86% | $10,57 | $11,17 | $10,48 | 8,2M |
30 sept. 2025 | $10,52 | +2,53% | $10,20 | $10,55 | $10,00 | 5,3M |
29 sept. 2025 | $10,26 | +1,79% | $10,22 | $10,56 | $9,97 | 6,2M |
26 sept. 2025 | $10,08 | -0,20% | $10,03 | $10,55 | $10,00 | 5,3M |
25 sept. 2025 | $10,10 | +1,10% | $9,64 | $10,41 | $9,44 | 7,6M |
24 sept. 2025 | $9,99 | -3,57% | $10,50 | $10,71 | $9,96 | 7,6M |
23 sept. 2025 | $10,36 | +2,27% | $10,33 | $10,80 | $10,05 | 10,7M |
22 sept. 2025 | $10,13 | +4,33% | $9,56 | $10,16 | $9,33 | 10,0M |
19 sept. 2025 | $9,71 | +1,36% | $9,70 | $9,98 | $9,52 | 8,4M |
18 sept. 2025 | $9,58 | +3,23% | $9,50 | $9,76 | $9,42 | 7,8M |
17 sept. 2025 | $9,28 | +1,42% | $9,08 | $9,60 | $8,99 | 7,1M |
16 sept. 2025 | $9,15 | +1,22% | $9,00 | $9,21 | $8,73 | 4,8M |
15 sept. 2025 | $9,04 | +2,96% | $9,12 | $9,41 | $8,84 | 8,8M |
12 sept. 2025 | $8,78 | +3,05% | $8,50 | $8,94 | $8,45 | 4,6M |
11 sept. 2025 | $8,52 | +2,65% | $8,28 | $8,66 | $8,21 | 4,6M |
10 sept. 2025 | $8,30 | -1,31% | $8,47 | $8,57 | $8,19 | 4,8M |
9 sept. 2025 | $8,41 | -0,36% | $8,41 | $8,50 | $8,30 | 3,4M |
8 sept. 2025 | $8,44 | -0,59% | $8,49 | $8,62 | $8,26 | 4,3M |
5 sept. 2025 | $8,49 | +0,83% | $8,57 | $8,74 | $8,33 | 5,7M |
4 sept. 2025 | $8,42 | -0,47% | $8,45 | $8,57 | $8,33 | 3,5M |
3 sept. 2025 | $8,46 | -2,87% | $8,71 | $8,79 | $8,37 | 4,9M |
2 sept. 2025 | $8,71 | -0,68% | $8,47 | $8,75 | $8,35 | 4,3M |
29 ago. 2025 | $8,77 | -1,46% | $8,91 | $9,01 | $8,66 | 4,9M |
28 ago. 2025 | $8,90 | -1,00% | $9,04 | $9,11 | $8,86 | 4,1M |
27 ago. 2025 | $8,99 | +0,90% | $8,93 | $9,10 | $8,84 | 6,6M |
26 ago. 2025 | $8,91 | +0,56% | $8,82 | $9,09 | $8,76 | 4,5M |
25 ago. 2025 | $8,86 | -1,23% | $8,90 | $9,21 | $8,74 | 7,4M |
22 ago. 2025 | $8,97 | +3,82% | $8,64 | $9,14 | $8,52 | 6,2M |
21 ago. 2025 | $8,64 | -0,12% | $8,65 | $8,71 | $8,50 | 3,5M |
20 ago. 2025 | $8,65 | -0,46% | $8,58 | $8,72 | $8,30 | 6,4M |
19 ago. 2025 | $8,69 | -4,30% | $9,08 | $9,19 | $8,64 | 9,0M |
18 ago. 2025 | $9,08 | -0,11% | $9,08 | $9,47 | $8,98 | 9,4M |
15 ago. 2025 | $9,09 | +1,11% | $9,04 | $9,20 | $8,73 | 12,5M |
14 ago. 2025 | $8,99 | -14,30% | $9,29 | $9,41 | $8,83 | 39,0M |
13 ago. 2025 | $10,49 | +0,29% | $10,60 | $10,74 | $10,14 | 4,9M |
12 ago. 2025 | $10,46 | +3,05% | $10,25 | $10,50 | $10,07 | 4,4M |
11 ago. 2025 | $10,15 | +3,47% | $9,85 | $10,41 | $9,70 | 6,7M |
8 ago. 2025 | $9,81 | -2,39% | $10,24 | $10,60 | $9,69 | 8,9M |
7 ago. 2025 | $10,05 | -4,29% | $10,04 | $11,12 | $9,87 | 10,6M |
6 ago. 2025 | $10,50 | -8,46% | $11,40 | $11,44 | $10,45 | 8,3M |
5 ago. 2025 | $11,47 | +2,41% | $11,43 | $11,73 | $11,14 | 6,0M |
4 ago. 2025 | $11,20 | +5,56% | $10,86 | $11,22 | $10,62 | 4,9M |
1 ago. 2025 | $10,61 | -4,93% | $10,60 | $10,91 | $10,30 | 6,3M |
31 jul. 2025 | $11,16 | -3,38% | $11,57 | $11,77 | $11,11 | 5,9M |
30 jul. 2025 | $11,55 | -1,70% | $11,81 | $11,97 | $11,21 | 6,1M |
29 jul. 2025 | $11,75 | -8,42% | $12,85 | $12,89 | $11,69 | 7,4M |
28 jul. 2025 | $12,83 | +0,08% | $13,28 | $13,70 | $12,63 | 6,4M |
25 jul. 2025 | $12,82 | +0,23% | $12,72 | $12,93 | $12,18 | 6,0M |
24 jul. 2025 | $12,79 | -4,34% | $13,09 | $13,60 | $12,56 | 9,1M |
23 jul. 2025 | $13,37 | +18,53% | $11,42 | $13,43 | $11,41 | 21,0M |
22 jul. 2025 | $11,28 | +0,27% | $11,22 | $11,39 | $10,72 | 6,7M |
21 jul. 2025 | $11,25 | -9,35% | $12,46 | $12,47 | $11,20 | 12,9M |
18 jul. 2025 | $12,41 | +1,31% | $12,56 | $12,90 | $12,27 | 12,9M |
17 jul. 2025 | $12,25 | +9,18% | $11,49 | $12,47 | $11,45 | 14,8M |
16 jul. 2025 | $11,22 | +1,26% | $11,08 | $11,32 | $10,47 | 8,0M |
15 jul. 2025 | $11,08 | +0,09% | $11,30 | $11,47 | $10,88 | 6,0M |
14 jul. 2025 | $11,07 | +1,93% | $10,76 | $11,22 | $10,43 | 5,6M |
Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|
6 oct. 2025 | $11,98 | +4,72% | $11,66 | $12,41 | $11,60 | 10,7M |
29 sept. 2025 | $11,44 | +13,49% | $10,22 | $11,67 | $9,97 | 36,6M |
22 sept. 2025 | $10,08 | +3,81% | $9,56 | $10,80 | $9,33 | 41,2M |
15 sept. 2025 | $9,71 | +10,59% | $9,12 | $9,98 | $8,73 | 36,9M |
8 sept. 2025 | $8,78 | +3,42% | $8,49 | $8,94 | $8,19 | 21,7M |
1 sept. 2025 | $8,49 | -3,19% | $8,47 | $8,79 | $8,33 | 18,4M |
25 ago. 2025 | $8,77 | -2,23% | $8,90 | $9,21 | $8,66 | 27,5M |
18 ago. 2025 | $8,97 | -1,32% | $9,08 | $9,47 | $8,30 | 34,6M |
11 ago. 2025 | $9,09 | -7,34% | $9,85 | $10,74 | $8,73 | 67,5M |
4 ago. 2025 | $9,81 | -7,54% | $10,86 | $11,73 | $9,69 | 38,8M |
28 jul. 2025 | $10,61 | -17,24% | $13,28 | $13,70 | $10,30 | 32,1M |
21 jul. 2025 | $12,82 | +3,30% | $12,46 | $13,60 | $10,72 | 55,7M |
14 jul. 2025 | $12,41 | +14,27% | $10,76 | $12,90 | $10,43 | 47,3M |
7 jul. 2025 | $10,86 | +0,65% | $10,66 | $12,27 | $10,06 | 35,4M |
30 jun. 2025 | $10,79 | -1,55% | $11,26 | $11,42 | $10,44 | 18,0M |
23 jun. 2025 | $10,96 | +7,66% | $9,92 | $11,52 | $9,52 | 39,7M |
16 jun. 2025 | $10,18 | -2,58% | $10,60 | $10,86 | $9,98 | 23,0M |
9 jun. 2025 | $10,45 | -10,76% | $12,07 | $12,14 | $10,37 | 28,2M |
2 jun. 2025 | $11,71 | +2,63% | $11,16 | $12,11 | $10,64 | 34,4M |
26 may. 2025 | $11,41 | +0,62% | $11,92 | $13,11 | $11,11 | 31,3M |
19 may. 2025 | $11,34 | -8,25% | $11,75 | $12,17 | $10,78 | 26,1M |
12 may. 2025 | $12,36 | +33,77% | $9,86 | $12,80 | $9,41 | 78,7M |
5 may. 2025 | $9,24 | -0,65% | $9,12 | $9,54 | $8,54 | 18,6M |
28 abr. 2025 | $9,30 | +8,39% | $8,69 | $9,65 | $7,95 | 28,0M |
21 abr. 2025 | $8,58 | +15,17% | $7,26 | $8,58 | $6,75 | 27,1M |
14 abr. 2025 | $7,45 | -3,50% | $8,00 | $8,19 | $7,22 | 18,3M |
7 abr. 2025 | $7,72 | +12,37% | $6,31 | $8,59 | $6,14 | 51,8M |
31 mar. 2025 | $6,87 | -14,87% | $7,76 | $8,34 | $6,21 | 44,7M |
24 mar. 2025 | $8,07 | +13,82% | $7,64 | $9,48 | $7,64 | 72,3M |
17 mar. 2025 | $7,09 | -3,01% | $7,33 | $8,13 | $6,81 | 50,7M |
10 mar. 2025 | $7,31 | -16,65% | $7,79 | $7,89 | $6,26 | 91,4M |
3 mar. 2025 | $8,77 | -39,85% | $14,81 | $15,13 | $7,05 | 139,2M |
24 feb. 2025 | $14,58 | -19,36% | $18,39 | $18,60 | $13,02 | 72,2M |
17 feb. 2025 | $18,08 | -7,85% | $20,26 | $22,40 | $17,72 | 56,1M |
10 feb. 2025 | $19,62 | +6,63% | $18,70 | $20,27 | $17,57 | 53,3M |
3 feb. 2025 | $18,40 | -15,13% | $20,29 | $22,27 | $18,12 | 59,3M |
27 ene. 2025 | $21,68 | -6,03% | $21,71 | $23,89 | $20,05 | 61,7M |
20 ene. 2025 | $23,07 | +24,64% | $19,54 | $24,95 | $19,28 | 78,2M |
13 ene. 2025 | $18,51 | +3,58% | $16,99 | $19,86 | $15,86 | 54,7M |
6 ene. 2025 | $17,87 | -18,36% | $22,12 | $22,32 | $17,30 | 52,4M |
30 dic. 2024 | $21,89 | +19,03% | $17,75 | $22,12 | $17,27 | 79,4M |
23 dic. 2024 | $18,39 | +35,52% | $14,33 | $19,62 | $13,82 | 89,5M |
16 dic. 2024 | $13,57 | +16,08% | $11,86 | $14,99 | $11,15 | 80,2M |
9 dic. 2024 | $11,69 | -5,88% | $12,58 | $13,15 | $11,39 | 46,9M |
2 dic. 2024 | $12,42 | -24,04% | $16,44 | $16,48 | $11,31 | 107,6M |
25 nov. 2024 | $16,35 | +8,13% | $15,56 | $17,14 | $13,60 | 66,2M |
18 nov. 2024 | $15,12 | +21,74% | $12,27 | $15,55 | $11,30 | 131,7M |
11 nov. 2024 | $12,42 | +27,65% | $10,35 | $14,90 | $9,60 | 172,3M |
4 nov. 2024 | $9,73 | +19,98% | $8,05 | $10,01 | $7,55 | 70,2M |
28 oct. 2024 | $8,11 | +1,50% | $8,02 | $8,66 | $7,41 | 47,4M |
21 oct. 2024 | $7,99 | -3,03% | $8,28 | $8,76 | $7,74 | 53,3M |
14 oct. 2024 | $8,24 | +8,28% | $7,61 | $8,71 | $7,43 | 49,1M |
7 oct. 2024 | $7,61 | +3,40% | $7,64 | $8,01 | $6,70 | 46,3M |
30 sept. 2024 | $7,36 | -16,17% | $8,07 | $8,22 | $7,08 | 53,1M |
23 sept. 2024 | $8,78 | -4,04% | $9,01 | $9,02 | $7,51 | 99,4M |
16 sept. 2024 | $9,15 | +49,27% | $6,09 | $9,85 | $5,34 | 324,7M |
9 sept. 2024 | $6,13 | +21,63% | $5,01 | $6,31 | $4,95 | 54,3M |
2 sept. 2024 | $5,04 | +1,41% | $4,96 | $5,69 | $4,72 | 39,9M |
26 ago. 2024 | $4,97 | -5,15% | $5,28 | $6,00 | $4,50 | 80,5M |
19 ago. 2024 | $5,24 | +32,32% | $4,05 | $6,12 | $4,01 | 147,2M |
Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|
1 oct. 2025 | $11,98 | +13,88% | $10,57 | $12,41 | $10,48 | 35,8M |
1 sept. 2025 | $10,52 | +19,95% | $8,47 | $10,80 | $8,19 | 129,7M |
1 ago. 2025 | $8,77 | -21,42% | $10,60 | $11,73 | $8,30 | 174,7M |
1 jul. 2025 | $11,16 | +2,67% | $10,73 | $13,70 | $10,06 | 176,3M |
1 jun. 2025 | $10,87 | -4,73% | $11,16 | $12,14 | $9,52 | 131,1M |
1 may. 2025 | $11,41 | +39,15% | $8,40 | $13,11 | $8,17 | 171,7M |
1 abr. 2025 | $8,20 | +10,07% | $7,55 | $8,82 | $6,14 | 143,2M |
1 mar. 2025 | $7,45 | -48,90% | $14,81 | $15,13 | $6,26 | 363,3M |
1 feb. 2025 | $14,58 | -32,75% | $20,29 | $22,40 | $13,02 | 240,9M |
1 ene. 2025 | $21,68 | +19,38% | $18,31 | $24,95 | $15,86 | 296,9M |
1 dic. 2024 | $18,16 | +11,07% | $16,44 | $19,62 | $11,15 | 353,6M |
1 nov. 2024 | $16,35 | +109,62% | $7,83 | $17,14 | $7,55 | 447,3M |
1 oct. 2024 | $7,80 | -3,11% | $7,52 | $8,76 | $6,70 | 231,1M |
1 sept. 2024 | $8,05 | +61,97% | $4,96 | $9,85 | $4,72 | 533,9M |
1 ago. 2024 | $4,97 | +24,87% | $4,07 | $6,12 | $3,15 | 261,4M |
1 jul. 2024 | $3,98 | +20,61% | $3,31 | $4,58 | $3,26 | 61,9M |
1 jun. 2024 | $3,30 | -34,13% | $5,06 | $5,09 | $3,24 | 57,5M |
1 may. 2024 | $5,01 | -0,99% | $5,08 | $6,16 | $4,85 | 43,8M |
1 abr. 2024 | $5,06 | -19,04% | $6,60 | $6,86 | $4,69 | 72,7M |
1 mar. 2024 | $6,25 | +3,65% | $5,75 | $7,31 | $4,46 | 113,8M |
1 feb. 2024 | $6,03 | +59,52% | $3,87 | $13,25 | $3,36 | 447,5M |
1 ene. 2024 | $3,78 | +47,66% | $2,63 | $4,00 | $2,09 | 37,8M |
1 dic. 2023 | $2,56 | -10,18% | $2,85 | $3,56 | $2,23 | 14,4M |
1 nov. 2023 | $2,85 | -4,68% | $2,95 | $3,58 | $2,55 | 5,9M |
1 oct. 2023 | $2,99 | -18,08% | $3,75 | $4,33 | $2,65 | 5,6M |
1 sept. 2023 | $3,65 | -23,32% | $4,81 | $5,11 | $3,46 | 4,5M |
1 ago. 2023 | $4,76 | -43,67% | $8,44 | $9,48 | $3,76 | 12,5M |
1 jul. 2023 | $8,45 | +3,17% | $8,42 | $10,69 | $7,50 | 7,9M |
1 jun. 2023 | $8,19 | +19,39% | $6,98 | $10,33 | $6,84 | 7,0M |
1 may. 2023 | $6,86 | -11,48% | $7,86 | $10,14 | $6,60 | 9,2M |
1 abr. 2023 | $7,75 | -28,24% | $10,85 | $13,21 | $7,24 | 34,1M |
1 mar. 2023 | $10,80 | -46,27% | $19,72 | $21,20 | $10,05 | 42,5M |
1 feb. 2023 | $20,10 | +98,62% | $10,10 | $136,00 | $8,55 | 29,6M |
1 ene. 2023 | $10,12 | +1,20% | $10,55 | $10,55 | $10,00 | 4,6M |
1 dic. 2022 | $10,00 | +0,50% | $9,95 | $10,63 | $9,92 | 1,8M |
1 nov. 2022 | $9,95 | +0,71% | $9,85 | $10,00 | $9,84 | 536,3K |
1 oct. 2022 | $9,88 | +0,61% | $9,82 | $9,90 | $9,80 | 793,5K |
1 sept. 2022 | $9,82 | +0,82% | $9,74 | $9,90 | $9,70 | 3,4M |
1 ago. 2022 | $9,74 | -0,10% | $9,75 | $9,80 | $9,68 | 422,5K |
1 jul. 2022 | $9,75 | +0,62% | $9,69 | $9,75 | $9,65 | 4,3K |
1 jun. 2022 | $9,69 | +0,31% | $9,66 | $9,80 | $9,63 | 43,3K |
1 may. 2022 | $9,66 | -0,51% | $9,71 | $9,74 | $9,61 | 1,1M |
1 abr. 2022 | $9,71 | +0,41% | $9,67 | $9,72 | $9,64 | 411,2K |
1 mar. 2022 | $9,67 | +0,42% | $9,63 | $9,73 | $9,59 | 51,7K |
1 feb. 2022 | $9,63 | -0,21% | $9,65 | $9,70 | $9,55 | 789,9K |
1 ene. 2022 | $9,65 | +0,10% | $9,66 | $9,70 | $9,61 | 55,9K |
1 dic. 2021 | $9,64 | -0,72% | $9,70 | $9,71 | $9,61 | 246,9K |
1 nov. 2021 | $9,71 | 0,00% | $9,65 | $9,76 | $9,63 | 757,8K |
Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|
2025 | $11,98 | -34,03% | $18,31 | $24,95 | $6,14 | 1,9B |
2024 | $18,16 | +609,38% | $2,63 | $19,62 | $2,09 | 2,7B |
2023 | $2,56 | -74,40% | $10,55 | $136,00 | $2,23 | 177,9M |
2022 | $10,00 | +3,73% | $9,66 | $10,63 | $9,55 | 9,4M |
2021 | $9,64 | 0,00% | $9,65 | $9,76 | $9,61 | 1,0M |
Cómo se Comportó Intuitive Machines Frente al Mercado y Sector
Rendimientos de Precio de Acción Intuitive Machines VS Pares por Período
Rendimientos Comparativos (%)
Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
---|---|---|---|---|---|---|---|
Intuitive Machines | 57,42 % | 21,87 % | 24,02 % | 24,02 % | 24,02 % | 24,02 % | |
General Electric | 58,76 % | 638,44 % | 771,22 % | 120,79 % | 261,97 % | 81,10 % | |
RTX | 33,36 % | 98,29 % | 178,05 % | 177,54 % | 263,08 % | 427,82 % | |
V2X | 1,83 % | 64,29 % | 50,48 % | 152,95 % | 159,22 % | 159,22 % | |
Redwire | 48,20 % | 301,87 % | 5,40 % | 5,40 % | 5,40 % | 5,40 % | |
Astronics | 136,39 % | 520,63 % | 473,18 % | 60,26 % | 574,71 % | 1.276,97 % | |
S&P 500 | Market | 16,77 % | 84,52 % | 93,14 % | 233,31 % | 476,39 % | 461,57 % | |
S&P 500 Industrials | Sector | 14,01 % | 81,34 % | 91,61 % | 182,47 % | 368,44 % | 373,96 % |
Calcule sus Rendimientos de Inversión en Intuitive Machines
Análisis de Rendimiento de Inversión a Largo Plazo
Intuitive Machines stock price in Nov 2021 was $9,66, A $1.000,00 lump sum investment in Intuitive Machines made 3 years ago would be worth approximately $1.240,17 today, representing a positive return of 24,02 %. This translates to an annualized return (CAGR) of 5,69 %.
Escenario de Inversión en 3 Años 10 Meses (Nov 2021 - Oct 2025)
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Intuitive Machines (LUNR) durante los últimos 12 meses?
Durante los últimos 12 meses, Intuitive Machines ha entregado un rendimiento total de 57,4%.
- Máximo de 52 semanas alcanzó 24,95 $ el January 24, 2025.
- Mínimo de 52 semanas tocó 6,14 $ el April 7, 2025.
- Precio Actual cotizando a 11,98 $ al October 7, 2025.
- ¿Cuál es el rendimiento total de la acción de Intuitive Machines (LUNR) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 $ en Intuitive Machines (lunr) habría crecido a aproximadamente 12 402,00 $ al October 7, 2025, representando un rendimiento total de 24,0%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 4,4% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Intuitive Machines con el sector Industrials?
Intuitive Machines (lunr) ha entregado un rendimiento anualizado de 2,2% durante los últimos 10 años.
Para ilustrar: 10 000,00 $ invertido en Intuitive Machines habría crecido a 12 402,00 $ durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Industrials para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Intuitive Machines?
Intuitive Machines (lunr) ha logrado su rendimiento más fuerte durante el período 12 meses, entregando un rendimiento total de 57,4%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Intuitive Machines ha logrado históricamente?
Intuitive Machines (lunr) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 12 months (+57,4%), 3 years (+21,9%), 5 years (+24,0%), 10 years (+24,0%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.