XNAS
Datos históricos de PayPay Corporation
PayPay Corporation · PAYP
$15.71
▲ +0.01 (+0.06%)
Última operación · 11/10/2026, 20:30:36 UTC
- Variación en el periodo
- −13.49%
- Máximo
- US$24.89
- 23 de marzo de 2026
- Mínimo
- US$12.07
- 22 de junio de 2026
- Volumen medio diario
- 1.35 M
Del 12 de marzo de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 15.33 | 15.83 | 15.27 | 15.71 | +1.68% | 668,055.21 |
| 8 oct 2026 | 15.30 | 15.56 | 15.06 | 15.45 | +0.65% | 625,913.916 |
| 7 oct 2026 | 15.38 | 15.68 | 15.30 | 15.35 | −1.03% | 805,535.456 |
| 6 oct 2026 | 15.26 | 15.63 | 15.24 | 15.51 | +1.64% | 521,026.065 |
| 5 oct 2026 | 15.01 | 15.39 | 14.92 | 15.26 | +2.28% | 372,272.698 |
| 2 oct 2026 | 15.25 | 15.27 | 14.78 | 14.92 | −1.45% | 701,322.252 |
| 1 oct 2026 | 15.75 | 15.93 | 15.05 | 15.14 | −3.57% | 892,975.349 |
| 30 sep 2026 | 15.88 | 15.97 | 15.66 | 15.70 | −0.88% | 891,595.036 |
| 29 sep 2026 | 15.94 | 16.22 | 15.80 | 15.84 | −1.00% | 692,465.554 |
| 28 sep 2026 | 16.27 | 16.57 | 15.90 | 16.00 | −3.09% | 982,538.433 |
| 25 sep 2026 | 16.37 | 16.70 | 16.29 | 16.51 | −0.36% | 482,978.032 |
| 24 sep 2026 | 16.42 | 16.73 | 16.18 | 16.57 | +0.91% | 431,333.084 |
| 23 sep 2026 | 16.96 | 17.08 | 16.12 | 16.42 | −3.13% | 577,908.431 |
| 22 sep 2026 | 17.71 | 17.87 | 16.90 | 16.95 | −4.35% | 510,778.006 |
| 21 sep 2026 | 17.86 | 17.97 | 17.43 | 17.72 | +0.06% | 285,147.287 |
| 18 sep 2026 | 17.91 | 17.91 | 17.49 | 17.71 | −1.12% | 967,997.185 |
| 17 sep 2026 | 17.85 | 18.33 | 17.84 | 17.91 | +1.47% | 385,124.357 |
| 16 sep 2026 | 17.73 | 17.83 | 17.43 | 17.65 | −0.95% | 398,453.874 |
| 15 sep 2026 | 18.30 | 18.47 | 17.71 | 17.82 | −4.60% | 603,035.888 |
| 14 sep 2026 | 18.28 | 18.90 | 18.21 | 18.68 | +1.25% | 515,164.508 |
| 11 sep 2026 | 18.30 | 18.88 | 18.23 | 18.45 | +1.15% | 1.42 M |
| 10 sep 2026 | 17.37 | 18.98 | 17.36 | 18.24 | +3.75% | 1.51 M |
| 9 sep 2026 | 17.50 | 18.05 | 17.26 | 17.58 | +0.11% | 1.3 M |
| 8 sep 2026 | 16.89 | 18.00 | 16.89 | 17.56 | +3.05% | 1.72 M |
| 4 sep 2026 | 16.49 | 17.37 | 16.49 | 17.04 | +0.65% | 1.5 M |
| 3 sep 2026 | 15.80 | 17.12 | 15.77 | 16.93 | +7.63% | 1.14 M |
| 2 sep 2026 | 14.97 | 15.83 | 14.91 | 15.73 | +4.94% | 594,969.268 |
| 1 sep 2026 | 15.13 | 15.21 | 14.93 | 14.99 | −0.93% | 359,592.904 |
| 31 ago 2026 | 15.11 | 15.36 | 14.94 | 15.13 | −0.98% | 308,359.917 |
| 28 ago 2026 | 15.12 | 15.37 | 14.84 | 15.28 | +0.53% | 548,567.899 |
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.