XASE
Datos históricos de Pineapple Financial Inc.
Pineapple Financial Inc. · PAPL
$0.85
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:17:28 UTC
- Variación en el periodo
- −85.15%
- Máximo
- US$5.98
- 10 de octubre de 2025
- Mínimo
- US$0.54
- 31 de marzo de 2026
- Volumen medio diario
- 1.42 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 | 0.82 | 0.85 | 0.82 | 0.85 | +2.76% | 38,612 |
| 8 oct 2026 | 0.85 | 0.88 | 0.81 | 0.82 | −6.67% | 113,970.426 |
| 7 oct 2026 | 0.91 | 0.92 | 0.85 | 0.88 | −3.91% | 73,680.426 |
| 6 oct 2026 | 0.87 | 0.94 | 0.83 | 0.92 | +4.82% | 163,050.527 |
| 5 oct 2026 | 0.93 | 0.95 | 0.86 | 0.87 | −6.20% | 290,067.316 |
| 2 oct 2026 | 0.94 | 0.98 | 0.92 | 0.93 | −0.63% | 245,810.426 |
| 1 oct 2026 | 0.93 | 0.97 | 0.93 | 0.94 | −2.73% | 125,023.304 |
| 30 sep 2026 | 1.00 | 1.00 | 0.95 | 0.96 | −2.54% | 109,864.426 |
| 29 sep 2026 | 1.00 | 1.05 | 0.96 | 0.99 | +2.05% | 243,160.426 |
| 28 sep 2026 | 1.00 | 1.06 | 0.97 | 0.97 | −3.00% | 151,886.245 |
| 25 sep 2026 | 1.02 | 1.10 | 0.98 | 1.00 | −0.99% | 354,973.868 |
| 24 sep 2026 | 0.99 | 1.04 | 0.91 | 1.01 | +10.02% | 68,092.46 |
| 23 sep 2026 | 0.96 | 0.98 | 0.92 | 0.92 | −4.37% | 72,396.965 |
| 22 sep 2026 | 0.91 | 1.04 | 0.88 | 0.96 | +8.60% | 189,965.491 |
| 21 sep 2026 | 0.89 | 0.92 | 0.86 | 0.88 | +1.34% | 90,863.091 |
| 18 sep 2026 | 0.93 | 0.93 | 0.86 | 0.87 | −5.99% | 119,800.091 |
| 17 sep 2026 | 0.91 | 0.93 | 0.91 | 0.93 | +3.70% | 14,219.091 |
| 16 sep 2026 | 0.90 | 0.92 | 0.89 | 0.89 | −1.33% | 32,085.091 |
| 15 sep 2026 | 0.92 | 0.96 | 0.89 | 0.91 | −4.56% | 44,546.091 |
| 14 sep 2026 | 0.97 | 1.04 | 0.92 | 0.95 | +0.43% | 92,516.091 |
| 11 sep 2026 | 0.94 | 0.99 | 0.94 | 0.95 | −0.40% | 8,074.122 |
| 10 sep 2026 | 0.95 | 0.96 | 0.93 | 0.95 | −0.51% | 14,063.091 |
| 9 sep 2026 | 1.00 | 1.00 | 0.94 | 0.95 | −0.63% | 71,050.131 |
| 8 sep 2026 | 1.05 | 1.05 | 0.95 | 0.96 | +0.62% | 132,136.691 |
| 4 sep 2026 | 0.98 | 0.98 | 0.93 | 0.96 | −2.04% | 91,429.73 |
| 3 sep 2026 | 0.98 | 0.99 | 0.93 | 0.97 | +2.17% | 35,157.091 |
| 2 sep 2026 | 0.97 | 0.97 | 0.93 | 0.95 | −3.34% | 21,509.894 |
| 1 sep 2026 | 1.02 | 1.02 | 0.95 | 0.99 | −1.24% | 19,957.047 |
| 31 ago 2026 | 1.02 | 1.06 | 0.97 | 1.00 | −0.04% | 56,853.091 |
| 28 ago 2026 | 1.04 | 1.14 | 0.98 | 1.00 | −4.76% | 51,404.091 |
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.