Comparing Back to the side-by-side chart ↗
Inventiva S.A (IVA.PA) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.84 | 2.94 | 2.71 | 2.73 | -3.53% | 630,638 |
| 2026-10-15 | 2.66 | 2.84 | 2.63 | 2.83 | +6.38% | 481,201 |
| 2026-10-14 | 2.63 | 2.71 | 2.57 | 2.67 | +0.76% | 437,947 |
| 2026-10-13 | 2.88 | 2.92 | 2.65 | 2.65 | -10.03% | 780,417 |
| 2026-10-12 | 2.88 | 2.99 | 2.83 | 2.94 | +2.80% | 648,489 |
| 2026-10-09 | 2.84 | 2.98 | 2.83 | 2.86 | +2.14% | 489,678 |
| 2026-10-08 | 2.95 | 2.95 | 2.79 | 2.80 | -6.04% | 406,253 |
| 2026-10-07 | 2.96 | 3.06 | 2.90 | 2.98 | +0.51% | 352,939 |
| 2026-10-06 | 3.15 | 3.17 | 2.88 | 2.96 | -1.50% | 639,996 |
| 2026-10-05 | 3.19 | 3.20 | 2.99 | 3.01 | -4.29% | 596,659 |
| 2026-10-02 | 3.04 | 3.19 | 2.98 | 3.15 | +3.28% | 952,689 |
| 2026-10-01 | 3.22 | 3.29 | 2.90 | 3.04 | -7.59% | 2,030,186 |
| 2026-09-30 | 2.89 | 3.35 | 2.85 | 3.29 | +14.81% | 1,059,541 |
| 2026-09-29 | 2.96 | 3.10 | 2.85 | 2.87 | -2.88% | 1,412,256 |
| 2026-09-28 | 2.88 | 3.00 | 2.78 | 2.96 | +3.87% | 775,280 |
| 2026-09-25 | 2.79 | 2.88 | 2.73 | 2.85 | +2.89% | 628,965 |
| 2026-09-24 | 2.93 | 2.98 | 2.73 | 2.77 | -7.83% | 698,189 |
| 2026-09-23 | 3.09 | 3.12 | 2.98 | 3.00 | -2.12% | 483,774 |
| 2026-09-22 | 3.15 | 3.17 | 3.05 | 3.06 | -2.39% | 372,186 |
| 2026-09-21 | 3.30 | 3.30 | 3.14 | 3.14 | -2.79% | 348,508 |
| 2026-09-18 | 3.32 | 3.46 | 3.23 | 3.23 | -2.56% | 714,530 |
| 2026-09-17 | 3.38 | 3.44 | 3.27 | 3.31 | +0.00% | 437,838 |
| 2026-09-16 | 3.40 | 3.46 | 3.27 | 3.31 | -3.49% | 269,859 |
| 2026-09-15 | 3.40 | 3.50 | 3.33 | 3.44 | +0.88% | 308,993 |
| 2026-09-14 | 3.48 | 3.51 | 3.33 | 3.40 | +0.15% | 521,767 |
| 2026-09-11 | 3.69 | 3.73 | 3.40 | 3.40 | -7.48% | 527,873 |
| 2026-09-10 | 3.80 | 3.84 | 3.65 | 3.67 | -3.29% | 250,162 |
| 2026-09-09 | 3.95 | 3.97 | 3.78 | 3.80 | -5.59% | 367,000 |
| 2026-09-08 | 4.00 | 4.07 | 3.88 | 4.03 | +0.12% | 410,783 |
| 2026-09-07 | 4.12 | 4.13 | 3.99 | 4.02 | -0.99% | 238,004 |
| 2026-09-04 | 4.14 | 4.17 | 3.92 | 4.06 | -1.22% | 816,723 |
| 2026-09-03 | 4.20 | 4.39 | 4.06 | 4.11 | +0.61% | 600,056 |
| 2026-09-02 | 4.07 | 4.32 | 4.01 | 4.08 | +0.37% | 362,971 |
| 2026-09-01 | 3.99 | 4.07 | 3.84 | 4.07 | +0.49% | 572,187 |
| 2026-08-31 | 3.98 | 4.05 | 3.90 | 4.05 | +1.25% | 1,064,648 |
| 2026-08-28 | 4.24 | 4.28 | 4.00 | 4.00 | -5.77% | 295,508 |
| 2026-08-27 | 4.17 | 4.33 | 4.10 | 4.25 | +2.54% | 395,761 |
| 2026-08-26 | 4.16 | 4.38 | 4.08 | 4.14 | +1.35% | 750,249 |
| 2026-08-25 | 3.98 | 4.14 | 3.98 | 4.08 | +3.29% | 279,405 |
| 2026-08-24 | 3.96 | 3.98 | 3.87 | 3.96 | -1.62% | 221,978 |
| 2026-08-21 | 3.91 | 4.08 | 3.90 | 4.02 | +1.64% | 97,193 |
| 2026-08-20 | 4.10 | 4.14 | 3.91 | 3.96 | -2.94% | 243,747 |
| 2026-08-19 | 3.92 | 4.13 | 3.90 | 4.08 | +4.09% | 235,557 |
| 2026-08-18 | 4.09 | 4.17 | 3.85 | 3.92 | -3.21% | 342,274 |
| 2026-08-17 | 3.94 | 4.08 | 3.90 | 4.04 | +4.25% | 255,043 |
| 2026-08-14 | 4.02 | 4.07 | 3.88 | 3.88 | -3.72% | 123,149 |
| 2026-08-13 | 4.11 | 4.15 | 3.96 | 4.03 | -2.30% | 206,152 |
| 2026-08-12 | 4.09 | 4.13 | 4.05 | 4.13 | +0.86% | 123,809 |
| 2026-08-11 | 4.18 | 4.25 | 4.08 | 4.09 | -1.45% | 186,420 |
| 2026-08-10 | 4.26 | 4.32 | 4.04 | 4.15 | -1.89% | 281,550 |
| 2026-08-07 | 4.13 | 4.28 | 4.08 | 4.23 | +5.09% | 346,870 |
| 2026-08-06 | 3.96 | 4.16 | 3.93 | 4.03 | +3.87% | 439,051 |
| 2026-08-05 | 3.80 | 4.00 | 3.79 | 3.88 | +3.75% | 408,414 |
| 2026-08-04 | 3.68 | 3.79 | 3.58 | 3.73 | -1.45% | 613,422 |
| 2026-08-03 | 3.84 | 3.85 | 3.69 | 3.79 | -0.26% | 518,486 |
| 2026-07-31 | 3.94 | 4.05 | 3.75 | 3.80 | -3.18% | 367,923 |
| 2026-07-30 | 3.90 | 4.00 | 3.79 | 3.92 | -0.13% | 455,873 |
| 2026-07-29 | 3.93 | 3.96 | 3.82 | 3.93 | +0.00% | 494,778 |
| 2026-07-28 | 3.90 | 4.01 | 3.88 | 3.93 | +0.26% | 266,720 |
| 2026-07-27 | 3.82 | 4.07 | 3.75 | 3.92 | +2.62% | 345,025 |
| 2026-07-24 | 3.88 | 3.88 | 3.79 | 3.82 | -1.16% | 264,737 |
| 2026-07-23 | 3.85 | 3.92 | 3.78 | 3.87 | -0.26% | 243,515 |
| 2026-07-22 | 3.87 | 3.88 | 3.72 | 3.88 | -1.02% | 296,293 |
| 2026-07-21 | 3.85 | 3.92 | 3.77 | 3.92 | +1.42% | 211,745 |
| 2026-07-20 | 3.88 | 4.08 | 3.82 | 3.86 | -3.26% | 342,802 |
| 2026-07-17 | 3.85 | 4.04 | 3.66 | 3.99 | +4.31% | 440,690 |
| 2026-07-16 | 3.87 | 3.92 | 3.79 | 3.83 | -1.16% | 194,994 |
| 2026-07-15 | 3.78 | 3.94 | 3.73 | 3.87 | +1.31% | 246,378 |
| 2026-07-14 | 3.71 | 3.84 | 3.57 | 3.82 | +2.00% | 357,604 |
| 2026-07-13 | 3.70 | 3.83 | 3.63 | 3.75 | +0.40% | 243,336 |
| 2026-07-10 | 3.80 | 3.94 | 3.67 | 3.73 | +0.00% | 451,050 |
| 2026-07-09 | 3.77 | 3.79 | 3.63 | 3.73 | -0.80% | 322,749 |
| 2026-07-08 | 3.50 | 4.04 | 3.50 | 3.76 | +13.08% | 1,081,431 |
| 2026-07-07 | 3.40 | 3.40 | 3.27 | 3.33 | -2.64% | 179,285 |
| 2026-07-06 | 3.40 | 3.45 | 3.32 | 3.42 | -0.15% | 279,574 |
| 2026-07-03 | 3.28 | 3.48 | 3.28 | 3.42 | +4.43% | 317,198 |
| 2026-07-02 | 3.17 | 3.43 | 3.17 | 3.27 | +3.15% | 251,156 |
| 2026-07-01 | 3.25 | 3.33 | 3.14 | 3.17 | -1.40% | 293,315 |
| 2026-06-30 | 3.06 | 3.29 | 3.06 | 3.22 | +6.45% | 291,801 |
| 2026-06-29 | 3.10 | 3.15 | 2.99 | 3.02 | -1.47% | 216,694 |
| 2026-06-26 | 2.94 | 3.11 | 2.88 | 3.07 | +3.19% | 331,951 |
| 2026-06-25 | 3.13 | 3.13 | 2.92 | 2.98 | -4.34% | 348,719 |
| 2026-06-24 | 3.14 | 3.20 | 3.06 | 3.11 | -2.05% | 317,879 |
| 2026-06-23 | 2.98 | 3.21 | 2.92 | 3.17 | +5.66% | 338,849 |
| 2026-06-22 | 3.07 | 3.15 | 2.97 | 3.00 | -1.64% | 285,888 |
| 2026-06-19 | 3.08 | 3.08 | 2.98 | 3.06 | +0.49% | 218,770 |
| 2026-06-18 | 3.07 | 3.17 | 3.02 | 3.04 | -2.56% | 194,823 |
| 2026-06-17 | 3.15 | 3.15 | 3.02 | 3.12 | -0.48% | 379,564 |
| 2026-06-16 | 3.24 | 3.29 | 3.10 | 3.13 | -4.13% | 302,450 |
| 2026-06-15 | 3.44 | 3.50 | 3.24 | 3.27 | -4.39% | 277,268 |
| 2026-06-12 | 3.34 | 3.43 | 3.28 | 3.42 | +3.32% | 316,356 |
| 2026-06-11 | 3.25 | 3.40 | 3.19 | 3.31 | +1.85% | 340,113 |
| 2026-06-10 | 3.30 | 3.38 | 3.13 | 3.25 | -0.15% | 467,103 |
| 2026-06-09 | 3.49 | 3.54 | 3.25 | 3.25 | -4.69% | 483,657 |
| 2026-06-08 | 3.40 | 3.53 | 3.35 | 3.42 | -2.43% | 347,400 |
| 2026-06-05 | 3.50 | 3.61 | 3.46 | 3.50 | -4.11% | 583,897 |
| 2026-06-04 | 3.28 | 3.70 | 3.21 | 3.65 | +7.67% | 670,457 |
| 2026-06-03 | 3.40 | 3.50 | 3.09 | 3.39 | -1.17% | 1,245,500 |
| 2026-06-02 | 3.85 | 3.88 | 3.43 | 3.43 | -18.04% | 540,805 |
| 2026-06-01 | 4.28 | 4.28 | 4.09 | 4.18 | -2.33% | 388,050 |
| 2026-05-29 | 4.58 | 4.70 | 4.29 | 4.29 | -5.82% | 1,984,501 |
| 2026-05-28 | 4.53 | 4.65 | 4.50 | 4.55 | -0.55% | 282,954 |
| 2026-05-27 | 4.42 | 4.70 | 4.42 | 4.58 | +0.55% | 275,878 |
| 2026-05-26 | 4.64 | 4.73 | 4.41 | 4.55 | -1.83% | 344,997 |
| 2026-05-25 | 4.50 | 4.72 | 4.50 | 4.63 | +5.82% | 333,077 |
| 2026-05-22 | 4.41 | 4.56 | 4.38 | 4.38 | -0.34% | 310,519 |
| 2026-05-21 | 4.45 | 4.47 | 4.33 | 4.39 | -0.79% | 128,120 |
| 2026-05-20 | 4.36 | 4.46 | 4.27 | 4.43 | +4.24% | 209,548 |
| 2026-05-19 | 4.45 | 4.52 | 4.17 | 4.25 | -3.41% | 301,855 |
| 2026-05-18 | 4.72 | 4.81 | 4.40 | 4.40 | -8.52% | 286,456 |
| 2026-05-15 | 4.70 | 4.91 | 4.68 | 4.81 | +0.73% | 235,908 |
| 2026-05-14 | 4.83 | 4.92 | 4.64 | 4.78 | -0.10% | 192,865 |
| 2026-05-13 | 4.95 | 5.05 | 4.76 | 4.78 | -2.65% | 233,192 |
| 2026-05-12 | 4.89 | 4.96 | 4.78 | 4.91 | -2.19% | 234,216 |
| 2026-05-11 | 4.59 | 5.05 | 4.56 | 5.02 | +10.33% | 681,111 |
| 2026-05-08 | 4.60 | 4.60 | 4.46 | 4.55 | +1.00% | 159,635 |
| 2026-05-07 | 4.70 | 4.74 | 4.50 | 4.50 | -0.88% | 288,281 |
| 2026-05-06 | 4.69 | 4.78 | 4.50 | 4.54 | -3.09% | 282,296 |
| 2026-05-05 | 4.50 | 4.78 | 4.39 | 4.69 | +8.06% | 425,886 |
| 2026-05-04 | 4.33 | 4.53 | 4.30 | 4.34 | +0.70% | 189,941 |
| 2026-04-30 | 4.25 | 4.37 | 4.21 | 4.31 | +2.50% | 258,113 |
| 2026-04-29 | 4.38 | 4.38 | 4.16 | 4.21 | -2.44% | 168,191 |
| 2026-04-28 | 4.33 | 4.40 | 4.28 | 4.31 | -0.58% | 153,445 |
| 2026-04-27 | 4.42 | 4.50 | 4.32 | 4.33 | -0.80% | 154,320 |
| 2026-04-24 | 4.45 | 4.45 | 4.33 | 4.37 | -2.89% | 176,393 |
| 2026-04-23 | 4.50 | 4.55 | 4.40 | 4.50 | -1.32% | 215,667 |
| 2026-04-22 | 4.64 | 4.64 | 4.48 | 4.56 | -0.76% | 190,999 |
| 2026-04-21 | 4.70 | 4.86 | 4.59 | 4.59 | -3.77% | 225,679 |
| 2026-04-20 | 4.83 | 4.89 | 4.72 | 4.78 | -0.93% | 262,519 |
| 2026-04-17 | 4.71 | 4.85 | 4.66 | 4.82 | +1.69% | 292,630 |
| 2026-04-16 | 4.75 | 4.79 | 4.56 | 4.74 | +2.49% | 332,127 |
| 2026-04-15 | 4.59 | 4.86 | 4.51 | 4.63 | +6.08% | 304,480 |
| 2026-04-14 | 4.50 | 4.50 | 4.30 | 4.36 | -1.13% | 184,137 |
| 2026-04-13 | 4.36 | 4.49 | 4.33 | 4.41 | -2.54% | 162,001 |
| 2026-04-10 | 4.44 | 4.60 | 4.37 | 4.53 | +3.19% | 212,568 |
| 2026-04-09 | 4.57 | 4.58 | 4.37 | 4.38 | -3.73% | 233,130 |
| 2026-04-08 | 4.79 | 4.90 | 4.50 | 4.55 | +0.11% | 315,267 |
| 2026-04-07 | 4.80 | 4.90 | 4.45 | 4.55 | -3.60% | 333,294 |
| 2026-04-02 | 4.56 | 4.77 | 4.43 | 4.72 | +3.17% | 304,476 |
| 2026-04-01 | 4.76 | 4.85 | 4.46 | 4.58 | -3.68% | 388,366 |
| 2026-03-31 | 4.74 | 4.93 | 3.85 | 4.75 | -1.04% | 1,719,061 |
| 2026-03-30 | 4.88 | 4.92 | 4.61 | 4.80 | -4.00% | 326,769 |
| 2026-03-27 | 5.15 | 5.15 | 4.96 | 5.00 | -2.91% | 243,389 |
| 2026-03-26 | 5.08 | 5.18 | 4.96 | 5.15 | -0.77% | 145,001 |
| 2026-03-25 | 5.11 | 5.31 | 5.06 | 5.19 | -0.19% | 171,807 |
| 2026-03-24 | 5.34 | 5.34 | 5.12 | 5.20 | -0.76% | 173,994 |
| 2026-03-23 | 5.01 | 5.34 | 4.85 | 5.24 | +2.54% | 439,273 |
| 2026-03-20 | 5.21 | 5.28 | 5.05 | 5.11 | -1.73% | 180,495 |
| 2026-03-19 | 5.33 | 5.37 | 5.03 | 5.20 | +1.36% | 216,449 |
| 2026-03-18 | 5.30 | 5.39 | 5.09 | 5.13 | -2.84% | 124,760 |
| 2026-03-17 | 5.14 | 5.34 | 5.06 | 5.28 | +1.73% | 159,997 |
| 2026-03-16 | 5.20 | 5.25 | 5.07 | 5.19 | +0.39% | 168,888 |
| 2026-03-13 | 5.14 | 5.43 | 5.10 | 5.17 | -2.82% | 262,704 |
| 2026-03-12 | 5.55 | 5.62 | 5.26 | 5.32 | -4.32% | 248,876 |
| 2026-03-11 | 5.66 | 5.78 | 5.53 | 5.56 | -2.11% | 310,187 |
| 2026-03-10 | 5.46 | 5.79 | 5.33 | 5.68 | +6.97% | 584,834 |
| 2026-03-09 | 4.99 | 5.44 | 4.91 | 5.31 | +2.31% | 251,082 |
| 2026-03-06 | 5.35 | 5.35 | 5.18 | 5.19 | -2.26% | 196,136 |
| 2026-03-05 | 5.25 | 5.43 | 5.15 | 5.31 | +3.31% | 326,496 |
| 2026-03-04 | 4.97 | 5.20 | 4.88 | 5.14 | +0.98% | 347,247 |
| 2026-03-03 | 5.18 | 5.20 | 5.01 | 5.09 | -4.14% | 611,483 |
| 2026-03-02 | 5.23 | 5.44 | 5.05 | 5.31 | -3.28% | 349,367 |
| 2026-02-27 | 5.52 | 5.62 | 5.49 | 5.49 | -1.08% | 231,469 |
| 2026-02-26 | 5.75 | 5.76 | 5.48 | 5.55 | -4.15% | 321,371 |
| 2026-02-25 | 5.76 | 5.88 | 5.66 | 5.79 | +1.22% | 253,754 |
| 2026-02-24 | 5.70 | 5.78 | 5.58 | 5.72 | +1.24% | 227,061 |
| 2026-02-23 | 5.58 | 5.71 | 5.48 | 5.65 | +0.53% | 298,951 |
| 2026-02-20 | 5.65 | 5.70 | 5.49 | 5.62 | +0.54% | 402,429 |
| 2026-02-19 | 5.27 | 5.62 | 5.18 | 5.59 | +4.10% | 587,988 |
| 2026-02-18 | 5.28 | 5.38 | 5.11 | 5.37 | +2.48% | 342,505 |
| 2026-02-17 | 5.26 | 5.27 | 5.09 | 5.24 | -0.76% | 247,463 |
| 2026-02-16 | 5.35 | 5.38 | 5.15 | 5.28 | -0.19% | 181,311 |
| 2026-02-13 | 5.27 | 5.31 | 5.16 | 5.29 | +0.76% | 200,943 |
| 2026-02-12 | 5.15 | 5.40 | 5.14 | 5.25 | +2.34% | 261,294 |
| 2026-02-11 | 5.32 | 5.32 | 5.06 | 5.13 | -4.11% | 395,252 |
| 2026-02-10 | 5.04 | 5.43 | 5.02 | 5.35 | +3.48% | 411,040 |
| 2026-02-09 | 5.14 | 5.19 | 4.99 | 5.17 | +2.99% | 401,880 |
| 2026-02-06 | 5.11 | 5.11 | 4.82 | 5.02 | -1.57% | 417,544 |
| 2026-02-05 | 5.22 | 5.24 | 4.99 | 5.10 | +0.59% | 270,754 |
| 2026-02-04 | 5.34 | 5.34 | 5.03 | 5.07 | -3.98% | 300,557 |
| 2026-02-03 | 5.06 | 5.33 | 4.99 | 5.28 | +2.72% | 406,707 |
| 2026-02-02 | 4.97 | 5.19 | 4.90 | 5.14 | +2.80% | 418,093 |
| 2026-01-30 | 5.28 | 5.31 | 4.95 | 5.00 | -4.40% | 567,479 |
| 2026-01-29 | 5.73 | 5.73 | 5.20 | 5.23 | -8.25% | 680,510 |
| 2026-01-28 | 5.91 | 6.14 | 5.70 | 5.70 | -0.70% | 623,472 |
| 2026-01-27 | 5.84 | 6.00 | 5.71 | 5.74 | -1.54% | 528,000 |
| 2026-01-26 | 5.99 | 6.10 | 5.69 | 5.83 | -2.51% | 583,964 |
| 2026-01-23 | 5.76 | 6.20 | 5.74 | 5.98 | +4.73% | 748,424 |
| 2026-01-22 | 5.60 | 5.84 | 5.54 | 5.71 | +3.44% | 535,770 |
| 2026-01-21 | 5.21 | 5.66 | 5.06 | 5.52 | +7.18% | 509,175 |
| 2026-01-20 | 5.18 | 5.26 | 4.97 | 5.15 | -3.01% | 513,804 |
| 2026-01-19 | 5.51 | 5.55 | 5.07 | 5.31 | -7.01% | 901,176 |
| 2026-01-16 | 5.28 | 5.72 | 5.28 | 5.71 | +8.14% | 771,868 |
| 2026-01-15 | 5.09 | 5.29 | 5.04 | 5.28 | +4.35% | 490,814 |
| 2026-01-14 | 4.89 | 5.18 | 4.84 | 5.06 | +3.27% | 697,054 |
| 2026-01-13 | 4.54 | 4.92 | 4.54 | 4.90 | +11.24% | 910,964 |
| 2026-01-12 | 4.19 | 4.44 | 4.17 | 4.41 | +7.57% | 589,096 |
| 2026-01-09 | 4.05 | 4.15 | 4.01 | 4.09 | +0.49% | 213,615 |
| 2026-01-08 | 4.30 | 4.38 | 4.03 | 4.08 | -4.00% | 552,406 |
| 2026-01-07 | 3.94 | 4.29 | 3.88 | 4.25 | +8.29% | 600,966 |
| 2026-01-06 | 3.94 | 3.94 | 3.80 | 3.92 | -0.51% | 255,462 |
| 2026-01-05 | 4.09 | 4.13 | 3.86 | 3.94 | -2.60% | 465,560 |
| 2026-01-02 | 3.98 | 4.09 | 3.87 | 4.04 | +2.53% | 426,511 |
| 2025-12-31 | 3.88 | 3.94 | 3.85 | 3.94 | +1.15% | 77,403 |
| 2025-12-30 | 3.91 | 3.96 | 3.83 | 3.90 | -0.26% | 268,543 |
| 2025-12-29 | 3.78 | 3.92 | 3.74 | 3.91 | +3.99% | 403,469 |
| 2025-12-24 | 3.77 | 3.84 | 3.68 | 3.76 | -0.40% | 143,786 |
| 2025-12-23 | 3.77 | 3.98 | 3.77 | 3.77 | +0.00% | 579,423 |
| 2025-12-22 | 3.63 | 3.77 | 3.56 | 3.77 | +3.42% | 338,376 |
| 2025-12-19 | 3.69 | 3.74 | 3.58 | 3.65 | -0.82% | 498,577 |
| 2025-12-18 | 3.89 | 3.98 | 3.66 | 3.68 | -4.66% | 423,887 |
| 2025-12-17 | 3.84 | 3.88 | 3.71 | 3.86 | +2.66% | 524,276 |
| 2025-12-16 | 3.76 | 3.76 | 3.58 | 3.76 | +1.08% | 274,397 |
| 2025-12-15 | 3.79 | 3.83 | 3.67 | 3.72 | -1.06% | 271,030 |
| 2025-12-12 | 3.81 | 3.86 | 3.73 | 3.76 | -1.05% | 118,421 |
| 2025-12-11 | 3.71 | 3.85 | 3.69 | 3.80 | -0.26% | 293,910 |
| 2025-12-10 | 3.62 | 3.86 | 3.60 | 3.81 | +4.67% | 343,173 |
| 2025-12-09 | 3.56 | 3.64 | 3.50 | 3.64 | +4.00% | 229,934 |
| 2025-12-08 | 3.47 | 3.53 | 3.45 | 3.50 | +1.45% | 167,914 |
| 2025-12-05 | 3.56 | 3.56 | 3.45 | 3.45 | -2.13% | 141,387 |
| 2025-12-04 | 3.48 | 3.56 | 3.46 | 3.52 | +1.29% | 159,340 |
| 2025-12-03 | 3.63 | 3.65 | 3.37 | 3.48 | -5.05% | 512,937 |
| 2025-12-02 | 3.81 | 3.87 | 3.67 | 3.67 | -0.41% | 413,234 |
| 2025-12-01 | 3.65 | 3.73 | 3.58 | 3.68 | +0.55% | 187,061 |
| 2025-11-28 | 3.76 | 3.77 | 3.57 | 3.66 | -2.40% | 285,931 |
| 2025-11-27 | 3.67 | 3.86 | 3.65 | 3.75 | +1.08% | 372,001 |
| 2025-11-26 | 3.81 | 4.06 | 3.69 | 3.71 | -1.20% | 754,815 |
| 2025-11-25 | 3.55 | 3.80 | 3.53 | 3.75 | +7.29% | 626,926 |
| 2025-11-24 | 3.50 | 3.56 | 3.38 | 3.50 | +1.01% | 316,444 |
| 2025-11-21 | 3.54 | 3.58 | 3.44 | 3.46 | -4.02% | 289,207 |
| 2025-11-20 | 3.52 | 3.65 | 3.42 | 3.61 | +4.34% | 386,740 |
| 2025-11-19 | 3.47 | 3.56 | 3.42 | 3.46 | +0.44% | 278,481 |
| 2025-11-18 | 3.48 | 3.52 | 3.38 | 3.44 | -2.41% | 291,976 |
| 2025-11-17 | 3.48 | 3.64 | 3.36 | 3.53 | +4.13% | 635,966 |
| 2025-11-14 | 3.30 | 3.39 | 3.15 | 3.39 | +3.83% | 382,865 |
| 2025-11-13 | 3.48 | 3.48 | 3.15 | 3.27 | -2.39% | 365,665 |
| 2025-11-12 | 3.29 | 3.42 | 3.27 | 3.35 | +2.61% | 189,505 |
| 2025-11-11 | 3.31 | 3.31 | 3.21 | 3.26 | -1.06% | 230,915 |
| 2025-11-10 | 3.61 | 3.62 | 3.25 | 3.29 | -7.18% | 460,156 |
| 2025-11-07 | 3.70 | 3.79 | 3.53 | 3.55 | -4.31% | 302,317 |
| 2025-11-06 | 3.66 | 3.95 | 3.64 | 3.71 | +3.20% | 480,200 |
| 2025-11-05 | 3.60 | 3.68 | 3.54 | 3.60 | -2.18% | 187,609 |
| 2025-11-04 | 3.44 | 3.69 | 3.41 | 3.67 | +4.40% | 299,602 |
| 2025-11-03 | 3.68 | 3.73 | 3.44 | 3.52 | -2.22% | 415,962 |
| 2025-10-31 | 3.48 | 3.73 | 3.48 | 3.60 | +5.57% | 472,721 |
| 2025-10-30 | 3.63 | 3.63 | 3.33 | 3.41 | -9.43% | 714,073 |
| 2025-10-29 | 3.90 | 3.98 | 3.03 | 3.77 | +12.72% | 2,653,870 |
| 2025-10-28 | 3.17 | 3.47 | 3.15 | 3.34 | +7.74% | 923,771 |
| 2025-10-27 | 3.11 | 3.16 | 3.02 | 3.10 | +1.97% | 375,582 |
| 2025-10-24 | 3.15 | 3.25 | 3.02 | 3.04 | -2.09% | 290,578 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Ago (+41.31%). Peor mes: Oct (-27.57%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de Inventiva S.A (IVA.PA)?
2.73 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de IVA.PA?
Máximo de 6.20 y mínimo de 2.57 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de Inventiva S.A?
Históricamente, el mes más fuerte de IVA.PA ha sido Ago (media +41.31%) y el más débil Oct (media -27.57%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 458 velas diarias del data lake de Closelook.