XNAS
Datos históricos de Pegasystems Inc.
Pegasystems Inc. · PEGA
$35.65
▲ +0.02 (+0.06%)
Última operación · 10/10/2026, 17:29:17 UTC
- Variación en el periodo
- −33.64%
- Máximo
- US$68.10
- 27 de octubre de 2025
- Mínimo
- US$25.10
- 22 de julio de 2026
- Volumen medio diario
- 2.09 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 | 35.49 | 35.95 | 35.18 | 35.65 | +0.45% | 1.17 M |
| 8 oct 2026 | 34.47 | 35.57 | 34.10 | 35.49 | +3.32% | 953,555.51 |
| 7 oct 2026 | 34.56 | 34.88 | 34.08 | 34.35 | −0.72% | 1.12 M |
| 6 oct 2026 | 34.72 | 35.22 | 34.16 | 34.60 | +0.20% | 1.62 M |
| 5 oct 2026 | 33.94 | 34.72 | 33.87 | 34.53 | +1.77% | 1.8 M |
| 2 oct 2026 | 34.59 | 34.71 | 33.71 | 33.93 | −1.45% | 1.25 M |
| 1 oct 2026 | 34.15 | 35.01 | 33.86 | 34.43 | +3.46% | 1.88 M |
| 30 sep 2026 | 33.40 | 33.77 | 32.36 | 33.28 | +0.94% | 3.09 M |
| 29 sep 2026 | 32.99 | 33.23 | 32.33 | 32.97 | −0.78% | 1.41 M |
| 28 sep 2026 | 32.19 | 33.37 | 31.56 | 33.23 | −1.53% | 1.41 M |
| 25 sep 2026 | 34.27 | 34.54 | 33.58 | 33.75 | −1.42% | 1.11 M |
| 24 sep 2026 | 34.91 | 35.74 | 34.03 | 34.23 | −2.70% | 1.97 M |
| 23 sep 2026 | 34.78 | 35.50 | 34.60 | 35.18 | +1.37% | 1.26 M |
| 22 sep 2026 | 35.63 | 35.81 | 33.96 | 34.71 | −0.74% | 1.69 M |
| 21 sep 2026 | 35.68 | 35.76 | 34.70 | 34.97 | −0.24% | 2.05 M |
| 18 sep 2026 | 36.07 | 36.07 | 34.78 | 35.05 | −2.83% | 4.22 M |
| 17 sep 2026 | 34.95 | 36.44 | 34.66 | 36.07 | −2.09% | 2.59 M |
| 16 sep 2026 | 36.68 | 37.60 | 36.52 | 36.84 | −2.10% | 3.01 M |
| 15 sep 2026 | 38.04 | 38.83 | 37.53 | 37.63 | −2.79% | 2.71 M |
| 14 sep 2026 | 37.00 | 38.81 | 36.98 | 38.71 | +6.82% | 2.2 M |
| 11 sep 2026 | 36.10 | 36.53 | 35.68 | 36.24 | +1.46% | 1.55 M |
| 10 sep 2026 | 34.89 | 36.00 | 34.64 | 35.72 | +1.97% | 3.33 M |
| 9 sep 2026 | 35.91 | 35.91 | 34.71 | 35.03 | −2.15% | 1.61 M |
| 8 sep 2026 | 36.93 | 37.12 | 34.80 | 35.80 | −4.18% | 2.57 M |
| 4 sep 2026 | 37.51 | 37.67 | 36.35 | 37.36 | −0.95% | 2.12 M |
| 3 sep 2026 | 38.19 | 38.96 | 37.38 | 37.72 | +1.07% | 2.72 M |
| 2 sep 2026 | 36.65 | 37.46 | 36.28 | 37.32 | +1.74% | 2.83 M |
| 1 sep 2026 | 36.26 | 37.31 | 36.10 | 36.68 | −0.35% | 4.47 M |
| 31 ago 2026 | 35.53 | 36.98 | 35.53 | 36.81 | +1.77% | 2.18 M |
| 28 ago 2026 | 35.84 | 36.53 | 35.69 | 36.17 | +0.78% | 1.4 M |
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.