
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 |
---|---|---|---|---|---|---|
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 |
11 jul. 2025 | $10,86 | -2,86% | $11,55 | $12,27 | $10,86 | 12,1M |
10 jul. 2025 | $11,18 | +2,95% | $10,86 | $11,32 | $10,58 | 5,5M |
9 jul. 2025 | $10,86 | +1,69% | $10,80 | $11,10 | $10,49 | 5,8M |
8 jul. 2025 | $10,68 | +2,59% | $10,48 | $10,90 | $10,45 | 6,2M |
7 jul. 2025 | $10,41 | -3,52% | $10,66 | $10,70 | $10,06 | 5,8M |
3 jul. 2025 | $10,79 | +0,75% | $10,85 | $11,12 | $10,72 | 2,8M |
2 jul. 2025 | $10,71 | +0,56% | $10,62 | $10,78 | $10,45 | 4,5M |
1 jul. 2025 | $10,65 | -2,02% | $10,73 | $11,01 | $10,44 | 5,0M |
30 jun. 2025 | $10,87 | -0,82% | $11,26 | $11,42 | $10,71 | 5,8M |
27 jun. 2025 | $10,96 | -3,52% | $11,39 | $11,52 | $10,64 | 16,4M |
26 jun. 2025 | $11,36 | +13,15% | $10,02 | $11,39 | $9,90 | 8,7M |
25 jun. 2025 | $10,04 | -2,90% | $10,63 | $10,87 | $9,99 | 4,6M |
24 jun. 2025 | $10,34 | +3,40% | $10,15 | $10,48 | $10,10 | 4,3M |
23 jun. 2025 | $10,00 | -1,77% | $9,92 | $10,15 | $9,52 | 5,8M |
20 jun. 2025 | $10,18 | +0,20% | $10,28 | $10,54 | $10,11 | 8,0M |
18 jun. 2025 | $10,16 | -0,68% | $10,20 | $10,37 | $9,98 | 5,0M |
17 jun. 2025 | $10,23 | -5,63% | $10,61 | $10,69 | $10,06 | 5,5M |
16 jun. 2025 | $10,84 | +3,73% | $10,60 | $10,86 | $10,42 | 4,5M |
13 jun. 2025 | $10,45 | -4,04% | $10,50 | $10,80 | $10,37 | 4,2M |
12 jun. 2025 | $10,89 | -2,94% | $11,07 | $11,25 | $10,84 | 4,5M |
11 jun. 2025 | $11,22 | +0,09% | $11,48 | $11,57 | $11,06 | 5,3M |
10 jun. 2025 | $11,21 | -4,92% | $11,93 | $12,09 | $11,15 | 6,4M |
9 jun. 2025 | $11,79 | +0,68% | $12,07 | $12,14 | $11,35 | 7,8M |
6 jun. 2025 | $11,71 | +7,63% | $10,97 | $12,11 | $10,97 | 10,1M |
5 jun. 2025 | $10,88 | -1,63% | $11,09 | $11,28 | $10,64 | 7,8M |
4 jun. 2025 | $11,06 | +0,27% | $11,05 | $11,52 | $10,72 | 4,9M |
3 jun. 2025 | $11,03 | +0,18% | $11,29 | $11,60 | $10,87 | 5,3M |
2 jun. 2025 | $11,01 | -3,51% | $11,16 | $11,24 | $10,69 | 6,3M |
30 may. 2025 | $11,41 | -4,52% | $11,70 | $11,79 | $11,11 | 6,2M |
29 may. 2025 | $11,95 | -2,37% | $12,65 | $12,77 | $11,93 | 5,4M |
Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|
18 ago. 2025 | $8,97 | -1,32% | $9,08 | $9,47 | $8,30 | 34,5M |
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 |
12 ago. 2024 | $3,96 | +9,39% | $3,71 | $4,35 | $3,40 | 17,5M |
5 ago. 2024 | $3,62 | +2,26% | $3,23 | $3,78 | $3,15 | 10,7M |
29 jul. 2024 | $3,54 | -19,73% | $4,43 | $4,44 | $3,42 | 12,0M |
22 jul. 2024 | $4,41 | +4,75% | $4,22 | $4,51 | $4,11 | 7,9M |
15 jul. 2024 | $4,21 | +0,48% | $4,25 | $4,58 | $4,00 | 13,3M |
8 jul. 2024 | $4,19 | +16,71% | $3,62 | $4,44 | $3,61 | 19,7M |
1 jul. 2024 | $3,59 | +8,79% | $3,31 | $4,01 | $3,26 | 14,5M |
Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|
1 ago. 2025 | $8,97 | -19,62% | $10,60 | $11,73 | $8,30 | 147,1M |
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 | $8,97 | -50,61% | $18,31 | $24,95 | $6,14 | 1,7B |
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 | 64,89 % | -11,20 % | -10,56 % | -10,56 % | -10,56 % | -10,56 % | |
General Electric | 55,31 % | 467,14 % | 707,07 % | 120,54 % | 277,21 % | 66,24 % | |
RTX | 29,65 % | 64,31 % | 146,88 % | 161,86 % | 266,82 % | 385,50 % | |
V2X | 4,19 % | 63,72 % | 36,67 % | 147,32 % | 158,61 % | 158,61 % | |
Ducommun | 35,39 % | 92,68 % | 129,27 % | 275,40 % | 340,94 % | 322,09 % | |
Eve Holding | 58,96 % | -38,17 % | -32,91 % | -32,91 % | -82,08 % | -82,08 % | |
S&P 500 | Market | 13,79 % | 58,01 % | 82,76 % | 222,36 % | 502,24 % | 432,02 % | |
S&P 500 Industrials | Sector | 17,08 % | 58,80 % | 92,64 % | 187,58 % | 415,08 % | 367,65 % |
Calcule sus Rendimientos de Inversión en Intuitive Machines
Análisis de Rendimiento de Inversión a Largo Plazo
El precio de la acción de Intuitive Machines en Nov 2021 era de $9,66, Una inversión única de $1.000,00 en Intuitive Machines hecha hace 3 años valdría aproximadamente $928,57 hoy, representando un rendimiento negativo del -7,14 %. Esto se traduce en un rendimiento anualizado (CAGR) del -1,95 %.
Escenario de Inversión en 3 Años 9 Meses (Nov 2021 - Aug 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 64,9%.
- Máximo 52 Semanas alcanzó 24,95 $ el January 24, 2025.
- Mínimo 52 Semanas tocó 4,50 $ el August 28, 2024.
- Precio Actual cotizando a 8,97 $ al August 23, 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 8 944,00 $ al August 23, 2025, representando un rendimiento total de -10,6%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de -2,2% 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 -1,1% durante los últimos 10 años.
Para ilustrar: 10 000,00 $ invertido en Intuitive Machines habría crecido a 8 944,00 $ durante este período de 10 años.
Este rendimiento debe compararse con otras empresas en el sector Industrials para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Intuitive Machines?
Intuitive Machines (lunr) ha logrado su mejor rendimiento durante el período de 12 meses, entregando un rendimiento total de 64,9%.
- ¿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 (+64,9%)
Rendimientos Negativos: 3 years (-11,2%), 5 years (-10,6%), 10 years (-10,6%)
Esto representa rendimiento mixto 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.