XNAS
Datos históricos de Pangaea Logistics Solutions, Ltd.
Pangaea Logistics Solutions, Ltd. · PANL
$8.32
▼ -0.01 (-0.06%)
Última operación · 10/10/2026, 23:12:22 UTC
- Variación en el periodo
- +75.9%
- Máximo
- US$9.39
- 27 de febrero de 2026
- Mínimo
- US$4.62
- 13 de octubre de 2025
- Volumen medio diario
- 0.49 M
Del 13 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 | 8.62 | 8.66 | 8.25 | 8.32 | −3.26% | 331,656.483 |
| 8 oct 2026 | 8.35 | 8.63 | 8.35 | 8.60 | +2.99% | 367,547.637 |
| 7 oct 2026 | 8.42 | 8.54 | 8.32 | 8.35 | −0.71% | 306,055.113 |
| 6 oct 2026 | 8.53 | 8.56 | 8.33 | 8.41 | −1.41% | 385,555.163 |
| 5 oct 2026 | 8.45 | 8.65 | 8.30 | 8.53 | +1.19% | 581,140.724 |
| 2 oct 2026 | 8.36 | 8.45 | 8.27 | 8.43 | +0.24% | 309,999.55 |
| 1 oct 2026 | 8.02 | 8.49 | 7.98 | 8.41 | +4.86% | 447,876.003 |
| 30 sep 2026 | 8.09 | 8.23 | 8.01 | 8.02 | −0.12% | 391,315.036 |
| 29 sep 2026 | 8.01 | 8.07 | 7.97 | 8.03 | +0.25% | 259,642.287 |
| 28 sep 2026 | 8.00 | 8.10 | 7.89 | 8.01 | 0.00% | 303,498.965 |
| 25 sep 2026 | 8.14 | 8.16 | 7.95 | 8.01 | −1.72% | 322,951.996 |
| 24 sep 2026 | 8.22 | 8.34 | 8.12 | 8.15 | −0.85% | 370,459.508 |
| 23 sep 2026 | 8.37 | 8.49 | 8.08 | 8.22 | −1.91% | 283,829.001 |
| 22 sep 2026 | 8.47 | 8.48 | 8.24 | 8.38 | −1.64% | 537,856.476 |
| 21 sep 2026 | 8.45 | 8.66 | 8.32 | 8.52 | +1.67% | 529,031.294 |
| 18 sep 2026 | 8.38 | 8.41 | 8.29 | 8.38 | −0.36% | 1.09 M |
| 17 sep 2026 | 8.36 | 8.59 | 8.32 | 8.41 | +1.57% | 630,561.287 |
| 16 sep 2026 | 8.40 | 8.53 | 8.22 | 8.28 | −1.19% | 502,260.127 |
| 15 sep 2026 | 8.29 | 8.45 | 8.29 | 8.38 | +0.66% | 441,091.415 |
| 14 sep 2026 | 8.32 | 8.38 | 8.25 | 8.33 | −1.01% | 327,579.785 |
| 11 sep 2026 | 8.49 | 8.54 | 8.32 | 8.41 | +1.08% | 436,976.039 |
| 10 sep 2026 | 8.29 | 8.39 | 8.25 | 8.32 | +0.24% | 356,089.047 |
| 9 sep 2026 | 8.33 | 8.51 | 8.10 | 8.30 | −0.12% | 310,298.146 |
| 8 sep 2026 | 8.55 | 8.58 | 8.22 | 8.31 | −2.81% | 344,684.662 |
| 4 sep 2026 | 8.35 | 8.64 | 8.35 | 8.55 | +3.14% | 408,708.89 |
| 3 sep 2026 | 8.33 | 8.41 | 8.17 | 8.29 | −0.24% | 523,580.874 |
| 2 sep 2026 | 8.16 | 8.37 | 8.08 | 8.31 | +2.97% | 420,359.928 |
| 1 sep 2026 | 8.00 | 8.15 | 8.00 | 8.07 | −0.62% | 301,997.459 |
| 31 ago 2026 | 8.06 | 8.19 | 7.97 | 8.12 | +0.74% | 397,117.938 |
| 28 ago 2026 | 8.07 | 8.29 | 8.06 | 8.06 | +2.03% | 380,844.85 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.