XNYS
Datos históricos de Par Pacific Holdings, Inc.
Par Pacific Holdings, Inc. · PARR
$82.40
▲ +0.51 (+0.62%)
Última operación · 10/10/2026, 17:29:27 UTC
- Variación en el periodo
- +146.06%
- Máximo
- US$89.45
- 7 de octubre de 2026
- Mínimo
- US$33.21
- 10 de octubre de 2025
- Volumen medio diario
- 1.16 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 | 86.85 | 88.01 | 81.66 | 81.89 | −6.57% | 1.06 M |
| 8 oct 2026 | 87.02 | 89.21 | 86.00 | 87.65 | +1.78% | 832,920.028 |
| 7 oct 2026 | 87.21 | 89.45 | 85.01 | 86.12 | −0.91% | 697,753.185 |
| 6 oct 2026 | 86.01 | 88.84 | 85.00 | 86.91 | −0.70% | 657,973.855 |
| 5 oct 2026 | 85.23 | 88.34 | 83.55 | 87.52 | +4.19% | 761,827.963 |
| 2 oct 2026 | 85.31 | 87.00 | 82.09 | 84.00 | −2.56% | 821,490.004 |
| 1 oct 2026 | 81.64 | 86.30 | 80.63 | 86.21 | +5.62% | 986,698.541 |
| 30 sep 2026 | 79.87 | 84.40 | 79.27 | 81.62 | +4.23% | 1.06 M |
| 29 sep 2026 | 76.37 | 79.08 | 75.83 | 78.31 | +0.44% | 747,565.804 |
| 28 sep 2026 | 78.26 | 78.34 | 76.35 | 77.97 | +0.66% | 676,926.436 |
| 25 sep 2026 | 76.00 | 78.53 | 74.23 | 77.46 | +0.90% | 893,488.108 |
| 24 sep 2026 | 77.14 | 79.28 | 75.32 | 76.77 | −0.26% | 1.02 M |
| 23 sep 2026 | 79.79 | 80.72 | 75.09 | 76.97 | −2.71% | 1.25 M |
| 22 sep 2026 | 80.30 | 82.33 | 78.63 | 79.11 | −3.52% | 1.16 M |
| 21 sep 2026 | 83.45 | 85.97 | 80.67 | 82.00 | −2.81% | 987,468.168 |
| 18 sep 2026 | 86.16 | 87.72 | 83.38 | 84.37 | −2.45% | 2.15 M |
| 17 sep 2026 | 83.26 | 86.76 | 83.05 | 86.49 | +1.87% | 1.03 M |
| 16 sep 2026 | 81.54 | 86.00 | 81.01 | 84.90 | +1.56% | 1.15 M |
| 15 sep 2026 | 81.75 | 85.37 | 81.11 | 83.60 | +2.33% | 986,167.476 |
| 14 sep 2026 | 85.75 | 85.92 | 79.52 | 81.70 | −3.48% | 963,770.548 |
| 11 sep 2026 | 83.10 | 86.97 | 83.10 | 84.65 | +1.27% | 549,066.287 |
| 10 sep 2026 | 85.30 | 85.39 | 81.80 | 83.59 | +0.55% | 895,998.949 |
| 9 sep 2026 | 82.99 | 84.61 | 80.89 | 83.13 | +1.28% | 624,409.591 |
| 8 sep 2026 | 83.53 | 85.33 | 81.44 | 82.08 | +0.93% | 800,029.923 |
| 4 sep 2026 | 80.74 | 82.74 | 78.32 | 81.32 | −0.81% | 579,900.846 |
| 3 sep 2026 | 81.36 | 83.56 | 78.50 | 81.98 | +2.27% | 979,582.016 |
| 2 sep 2026 | 79.74 | 82.70 | 79.36 | 80.16 | +0.16% | 726,847.595 |
| 1 sep 2026 | 81.05 | 81.95 | 77.27 | 80.03 | +0.14% | 1.09 M |
| 31 ago 2026 | 81.47 | 81.47 | 76.26 | 79.92 | +1.36% | 1.18 M |
| 28 ago 2026 | 77.18 | 80.96 | 77.18 | 78.85 | +2.35% | 829,239.934 |
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.