XNAS
Datos históricos de Phillips Edison & Co.
Phillips Edison & Co. · PECO
$37.57
▲ +0.01 (+0.03%)
Última operación · 10/10/2026, 17:20:20 UTC
- Variación en el periodo
- +12.99%
- Máximo
- US$44.38
- 17 de julio de 2026
- Mínimo
- US$32.98
- 13 de octubre de 2025
- Volumen medio diario
- 0.95 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 | 37.36 | 37.75 | 37.32 | 37.57 | +0.48% | 847,375.807 |
| 8 oct 2026 | 37.01 | 37.46 | 36.85 | 37.39 | +0.92% | 1.31 M |
| 7 oct 2026 | 37.47 | 37.94 | 36.98 | 37.05 | −1.31% | 993,200.793 |
| 6 oct 2026 | 37.48 | 37.77 | 37.11 | 37.54 | +0.48% | 1.46 M |
| 5 oct 2026 | 37.65 | 37.71 | 37.10 | 37.36 | −1.06% | 1.61 M |
| 2 oct 2026 | 37.90 | 38.10 | 37.42 | 37.76 | +0.72% | 1.66 M |
| 1 oct 2026 | 37.30 | 37.55 | 36.82 | 37.49 | +0.40% | 1.55 M |
| 30 sep 2026 | 37.79 | 37.83 | 37.23 | 37.34 | −0.82% | 1.69 M |
| 29 sep 2026 | 37.42 | 37.88 | 37.34 | 37.65 | +0.16% | 1.25 M |
| 28 sep 2026 | 37.28 | 37.65 | 37.14 | 37.59 | +0.53% | 1.34 M |
| 25 sep 2026 | 37.20 | 37.41 | 36.72 | 37.39 | +0.73% | 1.17 M |
| 24 sep 2026 | 36.72 | 37.25 | 36.65 | 37.12 | +1.09% | 1.31 M |
| 23 sep 2026 | 36.89 | 36.97 | 36.60 | 36.72 | −1.00% | 1.3 M |
| 22 sep 2026 | 37.19 | 37.43 | 36.92 | 37.09 | +0.24% | 926,358.783 |
| 21 sep 2026 | 37.23 | 37.23 | 36.68 | 37.00 | −0.43% | 1.2 M |
| 18 sep 2026 | 37.20 | 37.30 | 36.95 | 37.16 | −0.54% | 2.65 M |
| 17 sep 2026 | 37.98 | 38.09 | 37.35 | 37.36 | −1.16% | 1.08 M |
| 16 sep 2026 | 38.04 | 38.37 | 37.51 | 37.80 | −0.47% | 863,928.389 |
| 15 sep 2026 | 38.30 | 38.32 | 37.80 | 37.98 | −1.12% | 973,719.384 |
| 14 sep 2026 | 38.58 | 39.12 | 38.29 | 38.41 | 0.00% | 833,223.914 |
| 11 sep 2026 | 38.95 | 39.18 | 38.26 | 38.41 | −0.80% | 712,811.684 |
| 10 sep 2026 | 38.86 | 39.08 | 38.42 | 38.72 | −0.03% | 708,470.294 |
| 9 sep 2026 | 38.91 | 39.22 | 38.53 | 38.73 | −0.90% | 806,670.478 |
| 8 sep 2026 | 38.80 | 39.09 | 38.79 | 39.08 | +0.31% | 887,120.788 |
| 4 sep 2026 | 38.90 | 39.51 | 38.90 | 38.96 | −0.56% | 472,241.67 |
| 3 sep 2026 | 39.51 | 39.61 | 39.13 | 39.18 | −0.08% | 706,789.314 |
| 2 sep 2026 | 39.21 | 39.40 | 38.60 | 39.21 | +0.75% | 1.01 M |
| 1 sep 2026 | 38.65 | 38.98 | 38.53 | 38.92 | +0.70% | 778,271.11 |
| 31 ago 2026 | 39.07 | 39.18 | 38.50 | 38.65 | −1.07% | 986,864.863 |
| 28 ago 2026 | 39.36 | 39.62 | 39.01 | 39.07 | −0.38% | 589,948.015 |
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.