XNYS
Datos históricos de Procore Technologies, Inc.
Procore Technologies, Inc. · PCOR
$56.21
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 22:28:44 UTC
- Variación en el periodo
- −21.68%
- Máximo
- US$82.32
- 6 de noviembre de 2025
- Mínimo
- US$38.03
- 25 de junio de 2026
- Volumen medio diario
- 2.46 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 | 54.16 | 56.25 | 54.16 | 56.21 | +2.61% | 3.82 M |
| 8 oct 2026 | 54.52 | 55.26 | 53.84 | 54.78 | −0.04% | 3.23 M |
| 7 oct 2026 | 54.04 | 55.26 | 53.59 | 54.80 | +0.75% | 2.99 M |
| 6 oct 2026 | 54.22 | 55.35 | 53.78 | 54.39 | +0.39% | 2.64 M |
| 5 oct 2026 | 53.69 | 55.59 | 52.35 | 54.18 | +6.34% | 5.15 M |
| 2 oct 2026 | 52.30 | 52.48 | 50.65 | 50.95 | −1.37% | 1.48 M |
| 1 oct 2026 | 53.13 | 53.29 | 51.51 | 51.66 | −0.12% | 2.39 M |
| 30 sep 2026 | 49.84 | 51.93 | 49.66 | 51.72 | +4.40% | 2.85 M |
| 29 sep 2026 | 48.86 | 49.94 | 48.00 | 49.54 | +0.98% | 3.87 M |
| 28 sep 2026 | 48.26 | 49.30 | 47.27 | 49.06 | −0.49% | 2.79 M |
| 25 sep 2026 | 48.76 | 49.94 | 48.73 | 49.30 | −0.40% | 2.94 M |
| 24 sep 2026 | 51.91 | 51.91 | 47.87 | 49.50 | −3.06% | 5.37 M |
| 23 sep 2026 | 51.23 | 52.07 | 50.56 | 51.06 | +0.41% | 1.43 M |
| 22 sep 2026 | 52.55 | 52.65 | 49.50 | 50.85 | −1.63% | 1.86 M |
| 21 sep 2026 | 51.79 | 52.12 | 50.70 | 51.69 | +0.82% | 1.73 M |
| 18 sep 2026 | 51.99 | 51.99 | 50.81 | 51.27 | −0.93% | 2.82 M |
| 17 sep 2026 | 51.98 | 52.69 | 51.06 | 51.75 | −0.42% | 2.08 M |
| 16 sep 2026 | 51.89 | 53.12 | 51.80 | 51.97 | −1.12% | 2.27 M |
| 15 sep 2026 | 56.04 | 56.76 | 52.43 | 52.56 | −7.37% | 3.27 M |
| 14 sep 2026 | 54.76 | 56.87 | 54.47 | 56.74 | +6.53% | 1.91 M |
| 11 sep 2026 | 53.05 | 53.94 | 52.64 | 53.26 | +0.09% | 3.18 M |
| 10 sep 2026 | 53.00 | 54.20 | 52.38 | 53.21 | −1.70% | 2.91 M |
| 9 sep 2026 | 55.94 | 55.94 | 53.96 | 54.13 | −3.65% | 2.49 M |
| 8 sep 2026 | 57.40 | 57.40 | 55.17 | 56.18 | −3.15% | 2.51 M |
| 4 sep 2026 | 59.50 | 59.50 | 56.47 | 58.01 | −4.26% | 3.05 M |
| 3 sep 2026 | 60.78 | 62.03 | 60.33 | 60.59 | +1.85% | 1.99 M |
| 2 sep 2026 | 59.86 | 60.74 | 59.15 | 59.49 | −1.44% | 2.38 M |
| 1 sep 2026 | 61.75 | 62.72 | 60.28 | 60.36 | −3.76% | 1.53 M |
| 31 ago 2026 | 63.87 | 63.87 | 62.25 | 62.72 | −1.57% | 2.25 M |
| 28 ago 2026 | 63.50 | 64.79 | 63.09 | 63.72 | +0.03% | 1.47 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.