CincoDías convoca el premio Ejecutivo Ibex 35 del Año
El galardón reconocerá al liderazgo de la empresa del índice más destacada por su desempeño en Bolsa
Take-Two Intract
Histórico
| Fecha | Cierre | Cambio % | Máx | Mín | Cambio neto | Negociación |
|---|---|---|---|---|---|---|
| 12-01-2026 | 248,88 | -0,7259 | 251,11 | 245,80 | -1,8200 | 7.291.656,6 |
| 10-01-2026 | -- | -- | -- | -- | -- | 7.399.070,5 |
| 09-01-2026 | 250,70 | -0,6735 | 254,62 | 249,43 | -1,7000 | 20.376.875,0 |
| 08-01-2026 | 252,40 | -1,6712 | 257,91 | 250,59 | -4,2900 | 13.171.573,1 |
| 07-01-2026 | 256,69 | 0,9188 | 257,17 | 251,29 | 2,3370 | 6.471.065,5 |
| 06-01-2026 | 254,35 | -1,1261 | 257,81 | 253,79 | -2,8970 | 6.470.810,8 |
| 05-01-2026 | 257,25 | 2,2578 | 258,55 | 251,34 | 5,6800 | -- |
| 03-01-2026 | -- | -- | -- | -- | -- | 11.822.838,8 |
| 02-01-2026 | 251,57 | -1,7611 | 257,12 | 250,24 | -4,5100 | -- |
| 31-12-2025 | 256,08 | -0,7441 | 258,10 | 255,76 | -1,9200 | 5.528.271,6 |
| 30-12-2025 | 258,00 | 0,8758 | 260,00 | 254,97 | 2,2400 | -- |
| 29-12-2025 | 255,76 | -0,1366 | 256,54 | 254,00 | -0,3500 | 10.744.736,2 |
| 26-12-2025 | 256,11 | 1,7925 | 256,29 | 249,92 | 4,5100 | 7.457.969,9 |
| 24-12-2025 | 251,60 | 0,9468 | 251,77 | 248,80 | 2,3600 | 3.625.533,4 |
| 23-12-2025 | 249,24 | 0,3119 | 249,45 | 247,64 | 0,7750 | -- |
| 22-12-2025 | 248,46 | 0,4629 | 249,61 | 247,12 | 1,1450 | 5.421.538,0 |
| 19-12-2025 | 247,32 | 0,2838 | 250,37 | 244,70 | 0,6999 | 11.905.328,9 |
| 18-12-2025 | 246,62 | 2,5446 | 246,84 | 241,46 | 6,1200 | 16.515.620,0 |
| 17-12-2025 | 240,50 | -1,5997 | 246,20 | 240,32 | -3,9100 | 8.242.291,1 |
| 16-12-2025 | 244,41 | -0,0449 | 246,85 | 243,22 | -0,1100 | -- |
| 15-12-2025 | 244,52 | 1,2463 | 246,76 | 242,09 | 3,0100 | 11.564.383,6 |
| 12-12-2025 | 241,51 | -0,3548 | 243,11 | 240,42 | -0,8600 | 11.261.160,6 |
| 11-12-2025 | 242,37 | -1,4515 | 246,67 | 242,08 | -3,5700 | -- |
| 10-12-2025 | 245,94 | -1,1733 | 250,06 | 245,45 | -2,9200 | 9.916.512,1 |
| 09-12-2025 | 248,86 | 0,6023 | 249,48 | 246,36 | 1,4900 | 8.747.315,4 |
| 08-12-2025 | 247,37 | -0,1775 | 248,48 | 246,13 | -0,4400 | 5.942.378,3 |
| 05-12-2025 | 247,81 | 0,1292 | 251,38 | 246,82 | 0,3200 | 8.120.482,9 |
| 04-12-2025 | 247,49 | 1,0658 | 247,73 | 242,17 | 2,6100 | 7.980.528,6 |
| 03-12-2025 | 244,88 | -0,7859 | 246,28 | 243,04 | -1,9400 | 6.910.293,7 |
| 02-12-2025 | 246,82 | -1,0225 | 249,99 | 246,74 | -2,5500 | -- |
| 01-12-2025 | 249,37 | 1,1027 | 249,88 | 242,72 | 2,7200 | 17.061.551,5 |
| 28-11-2025 | 246,65 | 1,2437 | 246,65 | 243,63 | 3,0300 | 4.658.683,1 |
| 27-11-2025 | -- | -- | -- | -- | -- | 5.813.166,7 |
| 26-11-2025 | 243,62 | 0,7360 | 245,54 | 241,84 | 1,7800 | -- |
| 25-11-2025 | 241,84 | 1,1734 | 242,41 | 239,01 | 2,8050 | 7.912.669,9 |
| 24-11-2025 | 239,03 | 1,5441 | 240,26 | 234,89 | 3,6350 | 16.007.560,7 |
| 21-11-2025 | 235,40 | 0,0254 | 238,34 | 234,02 | 0,0600 | 18.754.873,4 |
| 20-11-2025 | 235,34 | -2,1292 | 243,13 | 234,48 | -5,1200 | 11.293.480,3 |
| 19-11-2025 | 240,46 | 0,5603 | 244,25 | 236,94 | 1,3400 | -- |
| 18-11-2025 | 239,12 | 2,3673 | 239,85 | 231,60 | 5,5300 | 13.267.134,8 |
| 17-11-2025 | 233,59 | -0,6126 | 236,57 | 232,23 | -1,4400 | 8.940.355,2 |
| 14-11-2025 | 235,03 | -1,0858 | 238,14 | 234,31 | -2,5800 | 9.702.495,5 |
| 13-11-2025 | 237,61 | -1,0865 | 242,06 | 237,32 | -2,6100 | -- |
