XNYS
Datos históricos de Precision Drilling Corporation
Precision Drilling Corporation · PDS
$84.14
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:00 UTC
- Variación en el periodo
- +57.3%
- Máximo
- US$103.80
- 26 de marzo de 2026
- Mínimo
- US$53.42
- 10 de octubre de 2025
- Volumen medio diario
- 0.11 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 | 84.03 | 84.93 | 83.99 | 84.14 | −0.18% | 43,622.705 |
| 8 oct 2026 | 84.91 | 85.44 | 84.01 | 84.29 | +0.87% | 78,468.495 |
| 7 oct 2026 | 84.34 | 86.28 | 81.86 | 83.56 | −1.37% | 144,864.196 |
| 6 oct 2026 | 87.87 | 88.19 | 84.72 | 84.72 | −3.97% | 136,240.962 |
| 5 oct 2026 | 85.63 | 89.62 | 83.70 | 88.22 | +3.90% | 110,419.351 |
| 2 oct 2026 | 83.22 | 85.20 | 82.36 | 84.91 | +1.32% | 155,474.746 |
| 1 oct 2026 | 81.58 | 83.80 | 81.50 | 83.80 | +4.00% | 130,782.26 |
| 30 sep 2026 | 79.83 | 82.12 | 79.05 | 80.58 | +1.69% | 170,438.504 |
| 29 sep 2026 | 78.81 | 79.89 | 78.42 | 79.24 | −1.46% | 92,322.638 |
| 28 sep 2026 | 83.14 | 83.14 | 80.29 | 80.41 | −1.78% | 113,478.589 |
| 25 sep 2026 | 82.47 | 82.85 | 81.24 | 81.87 | −1.68% | 68,171.613 |
| 24 sep 2026 | 83.62 | 84.32 | 82.47 | 83.27 | +0.73% | 63,429.497 |
| 23 sep 2026 | 82.87 | 84.22 | 82.40 | 82.67 | −0.79% | 80,317.779 |
| 22 sep 2026 | 83.06 | 84.78 | 82.46 | 83.33 | −0.82% | 52,169.299 |
| 21 sep 2026 | 86.17 | 86.17 | 82.88 | 84.02 | −4.14% | 121,348.745 |
| 18 sep 2026 | 86.82 | 88.05 | 86.37 | 87.65 | +0.68% | 101,815.072 |
| 17 sep 2026 | 87.01 | 88.36 | 86.27 | 87.06 | +1.20% | 73,072.439 |
| 16 sep 2026 | 88.27 | 88.61 | 85.29 | 86.03 | −3.84% | 116,725.154 |
| 15 sep 2026 | 87.26 | 89.80 | 87.26 | 89.47 | +3.43% | 145,514.628 |
| 14 sep 2026 | 90.55 | 90.69 | 85.80 | 86.50 | −3.64% | 133,499.884 |
| 11 sep 2026 | 88.08 | 90.09 | 88.08 | 89.77 | +0.57% | 147,224.82 |
| 10 sep 2026 | 92.35 | 92.35 | 88.22 | 89.26 | −0.76% | 64,191.385 |
| 9 sep 2026 | 91.72 | 92.10 | 89.27 | 89.94 | −0.68% | 53,910.535 |
| 8 sep 2026 | 92.07 | 92.50 | 89.98 | 90.56 | +0.71% | 56,735.1 |
| 4 sep 2026 | 91.03 | 92.19 | 88.93 | 89.92 | −2.60% | 79,329.047 |
| 3 sep 2026 | 94.24 | 94.27 | 91.76 | 92.32 | −1.75% | 98,910.272 |
| 2 sep 2026 | 91.96 | 94.58 | 90.92 | 93.96 | +1.78% | 102,671.292 |
| 1 sep 2026 | 91.80 | 92.94 | 91.05 | 92.32 | +0.67% | 70,232.211 |
| 31 ago 2026 | 92.50 | 93.19 | 90.64 | 91.71 | +1.73% | 81,155.716 |
| 28 ago 2026 | 90.85 | 91.05 | 89.56 | 90.15 | −0.19% | 111,743.556 |
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.