XNYS
Datos históricos de Pitney Bowes Inc.
Pitney Bowes Inc. · PBI
$16.80
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 22:46:19 UTC
- Variación en el periodo
- +52.87%
- Máximo
- US$19.07
- 30 de julio de 2026
- Mínimo
- US$8.95
- 18 de noviembre de 2025
- Volumen medio diario
- 2.57 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 | 16.93 | 17.04 | 16.75 | 16.80 | −1.06% | 1.24 M |
| 8 oct 2026 | 16.45 | 17.00 | 16.45 | 16.98 | +3.03% | 1.53 M |
| 7 oct 2026 | 16.36 | 16.57 | 16.29 | 16.48 | −0.48% | 1.41 M |
| 6 oct 2026 | 16.82 | 16.85 | 16.44 | 16.56 | −1.49% | 1.24 M |
| 5 oct 2026 | 16.76 | 16.99 | 16.64 | 16.81 | +0.30% | 1.64 M |
| 2 oct 2026 | 16.72 | 16.99 | 16.59 | 16.76 | +0.90% | 2.18 M |
| 1 oct 2026 | 16.46 | 16.63 | 15.89 | 16.61 | +1.78% | 3.33 M |
| 30 sep 2026 | 16.30 | 16.79 | 16.30 | 16.32 | +0.18% | 2.49 M |
| 29 sep 2026 | 16.39 | 16.86 | 16.03 | 16.29 | −0.55% | 1.56 M |
| 28 sep 2026 | 16.33 | 16.51 | 16.20 | 16.38 | 0.00% | 928,091.451 |
| 25 sep 2026 | 16.40 | 16.48 | 16.21 | 16.38 | +0.12% | 854,196.611 |
| 24 sep 2026 | 16.29 | 16.42 | 16.15 | 16.36 | +0.55% | 969,654.154 |
| 23 sep 2026 | 16.56 | 16.56 | 16.24 | 16.27 | −1.87% | 1.52 M |
| 22 sep 2026 | 16.67 | 16.76 | 16.42 | 16.58 | +0.24% | 1.4 M |
| 21 sep 2026 | 16.76 | 17.10 | 16.40 | 16.54 | −1.84% | 1.69 M |
| 18 sep 2026 | 17.21 | 17.37 | 16.77 | 16.85 | −2.71% | 4.82 M |
| 17 sep 2026 | 17.37 | 17.47 | 17.16 | 17.32 | +0.06% | 1.69 M |
| 16 sep 2026 | 17.28 | 17.47 | 17.12 | 17.31 | −0.06% | 1.97 M |
| 15 sep 2026 | 17.25 | 17.46 | 17.03 | 17.32 | −0.06% | 2.08 M |
| 14 sep 2026 | 17.09 | 17.50 | 16.69 | 17.33 | +1.58% | 1.75 M |
| 11 sep 2026 | 17.14 | 17.24 | 16.93 | 17.06 | +0.53% | 1.25 M |
| 10 sep 2026 | 16.91 | 17.06 | 16.68 | 16.97 | −1.16% | 1.47 M |
| 9 sep 2026 | 16.88 | 17.31 | 16.86 | 17.17 | +1.06% | 1.74 M |
| 8 sep 2026 | 17.14 | 17.22 | 16.90 | 16.99 | −2.36% | 2.09 M |
| 4 sep 2026 | 17.49 | 17.49 | 17.08 | 17.40 | −1.02% | 1.39 M |
| 3 sep 2026 | 17.49 | 17.59 | 17.35 | 17.58 | +1.03% | 890,397.238 |
| 2 sep 2026 | 17.12 | 17.72 | 17.11 | 17.40 | +1.69% | 1.45 M |
| 1 sep 2026 | 16.80 | 17.69 | 16.80 | 17.11 | −0.12% | 2.61 M |
| 31 ago 2026 | 17.23 | 17.26 | 17.03 | 17.13 | −0.46% | 1.19 M |
| 28 ago 2026 | 17.33 | 17.42 | 17.08 | 17.21 | −0.35% | 1.13 M |
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.