XNAS
Datos históricos de Pure Cycle Corporation
Pure Cycle Corporation · PCYO
$11.11
▲ +0.01 (+0.05%)
Última operación · 10/10/2026, 17:19:43 UTC
- Variación en el periodo
- +1.83%
- Máximo
- US$12.44
- 11 de mayo de 2026
- Mínimo
- US$9.71
- 27 de marzo de 2026
- Volumen medio diario
- 0.06 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 | 11.04 | 11.13 | 11.04 | 11.11 | +1.00% | 46,026.479 |
| 8 oct 2026 | 10.94 | 11.07 | 10.94 | 11.00 | +0.36% | 41,602.495 |
| 7 oct 2026 | 10.89 | 11.01 | 10.89 | 10.96 | −0.27% | 52,613.565 |
| 6 oct 2026 | 10.89 | 11.00 | 10.86 | 10.99 | +1.20% | 37,171.994 |
| 5 oct 2026 | 10.91 | 10.95 | 10.69 | 10.86 | −0.37% | 103,742.717 |
| 2 oct 2026 | 10.95 | 11.03 | 10.90 | 10.90 | +0.09% | 95,140.399 |
| 1 oct 2026 | 11.00 | 11.00 | 10.82 | 10.89 | −1.36% | 48,291.555 |
| 30 sep 2026 | 11.04 | 11.10 | 10.93 | 11.04 | +0.45% | 105,209.021 |
| 29 sep 2026 | 10.97 | 11.02 | 10.89 | 10.99 | +0.55% | 114,333.194 |
| 28 sep 2026 | 10.83 | 10.95 | 10.80 | 10.93 | +0.55% | 101,164.552 |
| 25 sep 2026 | 10.89 | 10.89 | 10.78 | 10.87 | 0.00% | 64,713.312 |
| 24 sep 2026 | 11.00 | 11.00 | 10.66 | 10.87 | −1.18% | 171,268.281 |
| 23 sep 2026 | 11.10 | 11.10 | 10.99 | 11.00 | −0.90% | 87,714.717 |
| 22 sep 2026 | 11.28 | 11.28 | 11.04 | 11.10 | −0.27% | 59,013.507 |
| 21 sep 2026 | 11.05 | 11.16 | 11.04 | 11.13 | +0.72% | 81,173.541 |
| 18 sep 2026 | 11.08 | 11.10 | 11.01 | 11.05 | −0.54% | 218,289.916 |
| 17 sep 2026 | 11.18 | 11.25 | 11.11 | 11.11 | −0.18% | 76,249.792 |
| 16 sep 2026 | 11.20 | 11.20 | 11.07 | 11.13 | +0.18% | 55,908.971 |
| 15 sep 2026 | 11.04 | 11.11 | 10.94 | 11.11 | +0.54% | 179,376.57 |
| 14 sep 2026 | 11.13 | 11.18 | 11.01 | 11.05 | −0.63% | 76,053 |
| 11 sep 2026 | 11.08 | 11.14 | 11.02 | 11.12 | +0.63% | 59,837.907 |
| 10 sep 2026 | 11.18 | 11.24 | 11.00 | 11.05 | −1.60% | 69,957.779 |
| 9 sep 2026 | 11.06 | 11.23 | 11.00 | 11.23 | +1.54% | 78,338.105 |
| 8 sep 2026 | 11.16 | 11.21 | 11.05 | 11.06 | −1.16% | 65,929.819 |
| 4 sep 2026 | 11.12 | 11.24 | 11.12 | 11.19 | +0.63% | 56,450.742 |
| 3 sep 2026 | 11.20 | 11.23 | 11.10 | 11.12 | −0.27% | 66,019.156 |
| 2 sep 2026 | 11.16 | 11.29 | 11.11 | 11.15 | +0.36% | 59,368.472 |
| 1 sep 2026 | 11.07 | 11.14 | 11.00 | 11.11 | +0.14% | 94,875.007 |
| 31 ago 2026 | 11.38 | 11.38 | 11.08 | 11.10 | −2.93% | 117,823.552 |
| 28 ago 2026 | 11.45 | 11.55 | 11.37 | 11.43 | 0.00% | 52,781.894 |
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.