XNAS
Datos históricos de Pioneer Bancorp, Inc.
Pioneer Bancorp, Inc. · PBFS
$17.39
▼ -0.01 (-0.06%)
Última operación · 12/10/2026, 0:35:37 UTC
- Variación en el periodo
- +33.13%
- Máximo
- US$19.91
- 10 de septiembre de 2026
- Mínimo
- US$12.64
- 20 de octubre de 2025
- Volumen medio diario
- 0.01 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 | 17.33 | 17.60 | 17.29 | 17.40 | −1.25% | 8,084.045 |
| 8 oct 2026 | 17.39 | 17.70 | 17.39 | 17.62 | +1.67% | 8,383.899 |
| 7 oct 2026 | 17.41 | 17.58 | 17.16 | 17.33 | −1.17% | 12,519.277 |
| 6 oct 2026 | 17.40 | 17.79 | 17.33 | 17.54 | +0.95% | 7,530.111 |
| 5 oct 2026 | 18.01 | 18.01 | 17.34 | 17.37 | −2.25% | 32,875.969 |
| 2 oct 2026 | 18.01 | 18.05 | 17.77 | 17.77 | −0.45% | 12,900.092 |
| 1 oct 2026 | 17.71 | 17.94 | 17.71 | 17.85 | +0.51% | 12,028 |
| 30 sep 2026 | 17.76 | 18.03 | 17.76 | 17.76 | −0.50% | 15,969 |
| 29 sep 2026 | 17.67 | 17.94 | 17.51 | 17.85 | +0.73% | 15,365.127 |
| 28 sep 2026 | 17.30 | 18.04 | 16.71 | 17.72 | +0.28% | 11,410 |
| 25 sep 2026 | 17.60 | 17.91 | 17.60 | 17.67 | +1.73% | 10,663 |
| 24 sep 2026 | 17.46 | 17.65 | 17.35 | 17.37 | −0.46% | 13,228.029 |
| 23 sep 2026 | 18.10 | 18.10 | 17.27 | 17.45 | −3.00% | 34,121 |
| 22 sep 2026 | 18.17 | 18.22 | 17.91 | 17.99 | −0.28% | 14,687.855 |
| 21 sep 2026 | 18.08 | 18.13 | 18.03 | 18.04 | −0.50% | 8,154.534 |
| 18 sep 2026 | 18.00 | 18.25 | 17.90 | 18.13 | +0.39% | 76,854 |
| 17 sep 2026 | 18.27 | 18.29 | 18.01 | 18.06 | −0.28% | 11,341 |
| 16 sep 2026 | 18.11 | 18.25 | 17.92 | 18.11 | −0.39% | 16,970.313 |
| 15 sep 2026 | 17.93 | 18.25 | 17.93 | 18.18 | +1.17% | 10,770 |
| 14 sep 2026 | 18.03 | 18.30 | 17.91 | 17.97 | −0.50% | 13,279.414 |
| 11 sep 2026 | 18.19 | 18.29 | 17.98 | 18.06 | −0.11% | 12,595.3 |
| 10 sep 2026 | 19.91 | 19.91 | 17.97 | 18.08 | −0.33% | 12,580.453 |
| 9 sep 2026 | 18.08 | 18.50 | 17.98 | 18.14 | −0.77% | 30,277 |
| 8 sep 2026 | 18.69 | 18.99 | 18.28 | 18.28 | −1.40% | 22,016.816 |
| 4 sep 2026 | 17.90 | 18.54 | 17.90 | 18.54 | +2.83% | 13,145 |
| 3 sep 2026 | 18.33 | 18.33 | 17.99 | 18.03 | −0.55% | 6,960.775 |
| 2 sep 2026 | 18.06 | 18.70 | 18.03 | 18.13 | +0.61% | 16,625.789 |
| 1 sep 2026 | 17.66 | 18.15 | 17.61 | 18.02 | +3.21% | 11,003.098 |
| 31 ago 2026 | 17.39 | 17.50 | 17.27 | 17.46 | −0.96% | 5,883.93 |
| 28 ago 2026 | 17.72 | 17.72 | 17.63 | 17.63 | −0.51% | 2,969.463 |
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.