XNAS
Datos históricos de PLAYSTUDIOS, Inc.
PLAYSTUDIOS, Inc. · MYPS
$4.11
▼ -0.01 (-0.24%)
Última operación · 10/10/2026, 18:35:37 UTC
- Variación en el periodo
- −56.51%
- Máximo
- US$9.90
- 22 de octubre de 2025
- Mínimo
- US$4.00
- 9 de octubre de 2026
- Volumen medio diario
- 0.05 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.19 | 4.29 | 4.00 | 4.11 | −2.84% | 72,566.073 |
| 8 oct 2026 | 4.37 | 4.45 | 4.17 | 4.23 | −4.51% | 53,953.836 |
| 7 oct 2026 | 4.47 | 4.64 | 4.37 | 4.43 | −3.28% | 36,782.155 |
| 6 oct 2026 | 4.75 | 4.85 | 4.50 | 4.58 | −3.58% | 31,622.11 |
| 5 oct 2026 | 5.01 | 5.24 | 4.71 | 4.75 | −4.04% | 40,619.208 |
| 2 oct 2026 | 4.74 | 5.10 | 4.74 | 4.95 | +4.87% | 63,342.449 |
| 1 oct 2026 | 4.63 | 4.79 | 4.37 | 4.72 | −0.61% | 97,958.221 |
| 30 sep 2026 | 4.67 | 4.85 | 4.60 | 4.75 | +3.58% | 55,816.936 |
| 29 sep 2026 | 4.50 | 4.70 | 4.50 | 4.59 | −0.39% | 32,254.88 |
| 28 sep 2026 | 4.70 | 4.76 | 4.57 | 4.60 | −3.36% | 28,940.537 |
| 25 sep 2026 | 4.33 | 5.10 | 4.33 | 4.76 | +6.75% | 100,290.372 |
| 24 sep 2026 | 4.37 | 4.49 | 4.30 | 4.46 | +1.41% | 55,476.865 |
| 23 sep 2026 | 4.50 | 4.73 | 4.40 | 4.40 | −4.56% | 53,929.494 |
| 22 sep 2026 | 4.50 | 4.63 | 4.48 | 4.61 | +0.44% | 40,485.837 |
| 21 sep 2026 | 4.75 | 4.78 | 4.52 | 4.59 | −2.67% | 18,429.472 |
| 18 sep 2026 | 4.64 | 4.86 | 4.57 | 4.72 | −2.72% | 47,065.165 |
| 17 sep 2026 | 5.00 | 5.08 | 4.80 | 4.85 | −3.02% | 33,676.635 |
| 16 sep 2026 | 4.87 | 5.05 | 4.87 | 5.00 | +1.61% | 39,869.706 |
| 15 sep 2026 | 4.88 | 5.00 | 4.82 | 4.92 | −1.24% | 25,201.121 |
| 14 sep 2026 | 4.91 | 5.05 | 4.83 | 4.98 | +1.51% | 17,665.624 |
| 11 sep 2026 | 4.81 | 4.99 | 4.80 | 4.91 | +0.41% | 31,118.805 |
| 10 sep 2026 | 4.80 | 4.98 | 4.80 | 4.89 | +0.87% | 21,517.106 |
| 9 sep 2026 | 4.90 | 4.99 | 4.80 | 4.85 | −1.18% | 17,471.82 |
| 8 sep 2026 | 5.20 | 5.20 | 4.90 | 4.90 | −5.69% | 15,912.056 |
| 4 sep 2026 | 5.12 | 5.20 | 5.06 | 5.20 | +1.21% | 12,253.044 |
| 3 sep 2026 | 5.14 | 5.27 | 5.11 | 5.14 | −0.04% | 24,101.357 |
| 2 sep 2026 | 5.02 | 5.20 | 4.97 | 5.14 | +0.47% | 17,823.506 |
| 1 sep 2026 | 5.01 | 5.18 | 4.82 | 5.12 | −0.60% | 24,885.606 |
| 31 ago 2026 | 5.09 | 5.20 | 4.97 | 5.15 | +3.02% | 41,411.04 |
| 28 ago 2026 | 5.01 | 5.09 | 4.92 | 5.00 | −0.58% | 27,372.877 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.