XNYS
Datos históricos de Penumbra, Inc.
Penumbra, Inc. · PEN
$319.40
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:07 UTC
- Variación en el periodo
- +22.62%
- Máximo
- US$362.41
- 21 de enero de 2026
- Mínimo
- US$221.26
- 3 de noviembre de 2025
- Volumen medio diario
- 0.57 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 | 317.06 | 319.53 | 317.06 | 319.40 | +0.59% | 555,297.07 |
| 8 oct 2026 | 316.61 | 317.52 | 316.53 | 317.52 | +0.37% | 379,359.828 |
| 7 oct 2026 | 316.62 | 317.74 | 316.32 | 316.35 | −0.22% | 366,187.27 |
| 6 oct 2026 | 317.10 | 318.01 | 316.87 | 317.05 | −0.02% | 308,413.371 |
| 5 oct 2026 | 318.23 | 318.47 | 317.10 | 317.11 | −0.14% | 368,274.184 |
| 2 oct 2026 | 318.37 | 318.37 | 316.78 | 317.55 | −0.14% | 239,680.726 |
| 1 oct 2026 | 318.38 | 318.93 | 317.92 | 318.00 | −0.11% | 350,523.835 |
| 30 sep 2026 | 318.51 | 319.19 | 318.24 | 318.34 | −0.16% | 378,219.767 |
| 29 sep 2026 | 318.73 | 318.98 | 318.14 | 318.86 | −0.10% | 189,852.13 |
| 28 sep 2026 | 318.91 | 319.33 | 318.11 | 319.18 | +0.09% | 189,478.221 |
| 25 sep 2026 | 319.28 | 319.61 | 318.17 | 318.89 | −0.26% | 228,148.097 |
| 24 sep 2026 | 318.98 | 320.27 | 318.33 | 319.72 | +0.09% | 482,954.239 |
| 23 sep 2026 | 319.46 | 320.26 | 318.40 | 319.44 | +0.02% | 410,633.872 |
| 22 sep 2026 | 319.80 | 319.80 | 318.49 | 319.39 | +0.19% | 797,922.725 |
| 21 sep 2026 | 317.38 | 318.78 | 316.77 | 318.78 | +0.37% | 293,927.125 |
| 18 sep 2026 | 319.19 | 319.19 | 317.50 | 317.60 | −0.40% | 994,495.462 |
| 17 sep 2026 | 319.20 | 319.20 | 317.95 | 318.87 | +0.15% | 416,077.003 |
| 16 sep 2026 | 317.30 | 319.33 | 317.30 | 318.40 | −0.01% | 816,975.74 |
| 15 sep 2026 | 319.97 | 319.97 | 318.18 | 318.43 | −0.45% | 500,842.935 |
| 14 sep 2026 | 319.30 | 320.31 | 318.65 | 319.86 | +0.67% | 269,558.602 |
| 11 sep 2026 | 318.54 | 318.54 | 317.59 | 317.73 | −0.02% | 152,618.441 |
| 10 sep 2026 | 319.38 | 319.38 | 317.62 | 317.78 | −0.56% | 141,326.985 |
| 9 sep 2026 | 319.35 | 320.90 | 319.21 | 319.57 | +0.10% | 212,689.396 |
| 8 sep 2026 | 322.61 | 322.61 | 319.18 | 319.26 | −0.90% | 380,769.485 |
| 4 sep 2026 | 321.00 | 322.72 | 321.00 | 322.17 | +0.32% | 174,065.978 |
| 3 sep 2026 | 322.89 | 323.70 | 321.14 | 321.14 | −0.51% | 313,873.138 |
| 2 sep 2026 | 322.48 | 324.55 | 322.48 | 322.80 | +0.07% | 220,280.76 |
| 1 sep 2026 | 325.00 | 325.00 | 322.19 | 322.58 | −0.16% | 150,763.592 |
| 31 ago 2026 | 320.99 | 323.84 | 320.97 | 323.10 | +0.44% | 477,149.98 |
| 28 ago 2026 | 320.83 | 322.25 | 320.83 | 321.68 | +0.21% | 234,126.741 |
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.