XNAS
Datos históricos de Payoneer Global Inc.
Payoneer Global Inc. · PAYO
$7.14
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:43:08 UTC
- Variación en el periodo
- +22.05%
- Máximo
- US$7.19
- 25 de septiembre de 2026
- Mínimo
- US$4.08
- 2 de marzo de 2026
- Volumen medio diario
- 4.4 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 | 7.17 | 7.17 | 7.14 | 7.14 | −0.28% | 1.16 M |
| 8 oct 2026 | 7.15 | 7.17 | 7.15 | 7.16 | 0.00% | 1.34 M |
| 7 oct 2026 | 7.15 | 7.16 | 7.15 | 7.16 | +0.14% | 1.6 M |
| 6 oct 2026 | 7.16 | 7.16 | 7.15 | 7.15 | 0.00% | 2.89 M |
| 5 oct 2026 | 7.15 | 7.16 | 7.14 | 7.15 | 0.00% | 4.34 M |
| 2 oct 2026 | 7.15 | 7.16 | 7.14 | 7.15 | +0.14% | 1.59 M |
| 1 oct 2026 | 7.14 | 7.15 | 7.14 | 7.14 | 0.00% | 2.89 M |
| 30 sep 2026 | 7.14 | 7.15 | 7.13 | 7.14 | 0.00% | 2.16 M |
| 29 sep 2026 | 7.14 | 7.15 | 7.14 | 7.14 | 0.00% | 1.38 M |
| 28 sep 2026 | 7.16 | 7.17 | 7.13 | 7.14 | −0.42% | 2.6 M |
| 25 sep 2026 | 7.14 | 7.19 | 7.14 | 7.17 | +0.56% | 3.48 M |
| 24 sep 2026 | 7.16 | 7.16 | 7.13 | 7.13 | −0.14% | 2.17 M |
| 23 sep 2026 | 7.13 | 7.16 | 7.13 | 7.14 | +0.14% | 2.13 M |
| 22 sep 2026 | 7.13 | 7.14 | 7.11 | 7.13 | +0.28% | 4.97 M |
| 21 sep 2026 | 7.11 | 7.12 | 7.11 | 7.11 | −0.28% | 1.33 M |
| 18 sep 2026 | 7.11 | 7.13 | 7.10 | 7.13 | +0.28% | 5.37 M |
| 17 sep 2026 | 7.16 | 7.16 | 7.11 | 7.11 | −0.56% | 5.6 M |
| 16 sep 2026 | 7.11 | 7.16 | 7.11 | 7.15 | +0.28% | 2.09 M |
| 15 sep 2026 | 7.14 | 7.15 | 7.11 | 7.13 | −0.14% | 4.05 M |
| 14 sep 2026 | 7.11 | 7.15 | 7.11 | 7.14 | +0.28% | 4.38 M |
| 11 sep 2026 | 7.13 | 7.13 | 7.11 | 7.12 | 0.00% | 2.48 M |
| 10 sep 2026 | 7.10 | 7.12 | 7.09 | 7.12 | +0.14% | 3.56 M |
| 9 sep 2026 | 7.14 | 7.14 | 7.10 | 7.11 | −0.28% | 2.16 M |
| 8 sep 2026 | 7.15 | 7.16 | 7.13 | 7.13 | −0.56% | 2.16 M |
| 4 sep 2026 | 7.15 | 7.18 | 7.15 | 7.17 | −0.14% | 1.39 M |
| 3 sep 2026 | 7.14 | 7.18 | 7.12 | 7.18 | +0.84% | 2.12 M |
| 2 sep 2026 | 7.09 | 7.13 | 7.09 | 7.12 | +0.28% | 3.32 M |
| 1 sep 2026 | 7.10 | 7.12 | 7.10 | 7.10 | −0.14% | 2.1 M |
| 31 ago 2026 | 7.11 | 7.13 | 7.08 | 7.11 | 0.00% | 2.54 M |
| 28 ago 2026 | 7.12 | 7.13 | 7.11 | 7.11 | −0.28% | 872,199.898 |
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.