XNYS
Datos históricos de Penske Automotive Group, Inc.
Penske Automotive Group, Inc. · PAG
$196.16
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:06 UTC
- Variación en el periodo
- +18.42%
- Máximo
- US$227.00
- 29 de julio de 2026
- Mínimo
- US$140.12
- 20 de marzo de 2026
- Volumen medio diario
- 0.32 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 | 197.99 | 198.70 | 196.00 | 196.16 | −0.95% | 404,434.4 |
| 8 oct 2026 | 194.23 | 198.49 | 193.73 | 198.05 | +1.97% | 546,824.072 |
| 7 oct 2026 | 197.36 | 198.90 | 192.31 | 194.22 | −2.41% | 760,869.999 |
| 6 oct 2026 | 199.32 | 200.27 | 198.74 | 199.01 | −0.79% | 304,435.925 |
| 5 oct 2026 | 202.41 | 203.96 | 199.85 | 200.59 | −1.69% | 402,628.896 |
| 2 oct 2026 | 204.04 | 204.88 | 203.00 | 204.03 | +0.59% | 450,599.989 |
| 1 oct 2026 | 200.50 | 203.81 | 199.05 | 202.84 | +1.25% | 612,191.964 |
| 30 sep 2026 | 202.70 | 203.00 | 200.30 | 200.34 | −0.71% | 725,381.255 |
| 29 sep 2026 | 207.59 | 207.68 | 200.36 | 201.78 | −2.63% | 610,008.227 |
| 28 sep 2026 | 209.71 | 210.99 | 207.22 | 207.22 | −1.14% | 459,619.709 |
| 25 sep 2026 | 208.00 | 210.13 | 207.13 | 209.62 | +0.79% | 383,079.137 |
| 24 sep 2026 | 210.00 | 211.93 | 207.84 | 207.97 | −0.81% | 372,300.763 |
| 23 sep 2026 | 209.75 | 210.78 | 209.57 | 209.66 | −0.10% | 282,004.43 |
| 22 sep 2026 | 214.19 | 215.51 | 209.58 | 209.86 | −1.08% | 267,490.395 |
| 21 sep 2026 | 212.61 | 214.60 | 211.48 | 212.16 | −0.21% | 248,446.086 |
| 18 sep 2026 | 213.53 | 214.01 | 211.29 | 212.61 | −1.00% | 781,047.078 |
| 17 sep 2026 | 216.43 | 216.97 | 213.64 | 214.75 | +0.28% | 342,355.342 |
| 16 sep 2026 | 216.68 | 216.68 | 213.62 | 214.15 | −0.91% | 495,279.893 |
| 15 sep 2026 | 218.22 | 218.22 | 215.42 | 216.11 | −0.48% | 235,296.23 |
| 14 sep 2026 | 216.74 | 218.23 | 216.54 | 217.15 | +0.57% | 352,962.246 |
| 11 sep 2026 | 218.50 | 219.15 | 215.77 | 215.91 | −0.32% | 423,359.033 |
| 10 sep 2026 | 218.20 | 218.20 | 216.09 | 216.61 | −0.78% | 325,877.588 |
| 9 sep 2026 | 216.20 | 218.40 | 216.00 | 218.31 | +0.67% | 316,318.86 |
| 8 sep 2026 | 218.28 | 219.26 | 216.71 | 216.86 | −1.32% | 469,692.153 |
| 4 sep 2026 | 218.70 | 221.04 | 218.48 | 219.77 | +0.07% | 175,439.379 |
| 3 sep 2026 | 219.34 | 220.60 | 217.72 | 219.62 | +0.72% | 177,040.426 |
| 2 sep 2026 | 217.76 | 220.01 | 217.29 | 218.06 | +0.53% | 168,893.092 |
| 1 sep 2026 | 215.89 | 217.97 | 215.38 | 216.92 | +0.15% | 271,847.905 |
| 31 ago 2026 | 216.54 | 218.47 | 215.98 | 216.59 | −0.19% | 413,845.099 |
| 28 ago 2026 | 218.99 | 219.44 | 216.92 | 217.01 | −0.39% | 258,222.611 |
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.