XNAS
Datos históricos de Perion Network Ltd.
Perion Network Ltd. · PERI
$8.86
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 19:04:48 UTC
- Variación en el periodo
- −8.19%
- Máximo
- US$11.27
- 11 de mayo de 2026
- Mínimo
- US$7.63
- 8 de junio de 2026
- Volumen medio diario
- 0.39 M
Del 13 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 | 8.90 | 8.97 | 8.82 | 8.86 | +1.37% | 182,431.598 |
| 8 oct 2026 | 8.75 | 8.89 | 8.69 | 8.74 | +0.69% | 216,038.388 |
| 7 oct 2026 | 8.53 | 8.74 | 8.46 | 8.68 | +1.52% | 224,804.143 |
| 6 oct 2026 | 8.54 | 8.57 | 8.50 | 8.55 | +0.47% | 257,536.916 |
| 5 oct 2026 | 8.42 | 8.56 | 8.40 | 8.51 | +0.12% | 249,069.461 |
| 2 oct 2026 | 8.76 | 8.76 | 8.41 | 8.50 | −2.97% | 250,229.316 |
| 1 oct 2026 | 8.72 | 8.82 | 8.61 | 8.76 | +0.81% | 274,817.788 |
| 30 sep 2026 | 8.61 | 8.77 | 8.57 | 8.69 | +1.05% | 454,371.79 |
| 29 sep 2026 | 8.48 | 8.62 | 8.38 | 8.60 | +1.90% | 242,067.174 |
| 28 sep 2026 | 8.56 | 8.56 | 8.34 | 8.44 | −1.75% | 310,257.84 |
| 25 sep 2026 | 8.63 | 8.79 | 8.57 | 8.59 | −1.04% | 237,731.595 |
| 24 sep 2026 | 8.65 | 8.76 | 8.61 | 8.68 | +0.46% | 204,264.33 |
| 23 sep 2026 | 8.71 | 8.71 | 8.60 | 8.64 | −1.03% | 278,030.123 |
| 22 sep 2026 | 8.86 | 8.92 | 8.71 | 8.73 | −0.68% | 248,730.115 |
| 21 sep 2026 | 8.70 | 8.81 | 8.69 | 8.79 | +1.50% | 225,975.209 |
| 18 sep 2026 | 8.81 | 8.84 | 8.65 | 8.66 | −1.93% | 224,191.58 |
| 17 sep 2026 | 8.88 | 8.90 | 8.64 | 8.83 | +1.38% | 446,538.428 |
| 16 sep 2026 | 9.03 | 9.10 | 8.67 | 8.71 | −3.65% | 778,535.11 |
| 15 sep 2026 | 9.01 | 9.26 | 8.90 | 9.04 | −0.22% | 2.9 M |
| 14 sep 2026 | 9.28 | 9.32 | 8.77 | 9.06 | −1.41% | 2.68 M |
| 11 sep 2026 | 9.16 | 9.30 | 9.14 | 9.19 | +1.21% | 303,526.146 |
| 10 sep 2026 | 8.80 | 9.11 | 8.80 | 9.08 | +2.83% | 366,419.938 |
| 9 sep 2026 | 8.89 | 8.97 | 8.79 | 8.83 | −1.23% | 327,670.629 |
| 8 sep 2026 | 9.20 | 9.20 | 8.90 | 8.94 | −3.97% | 319,502.312 |
| 4 sep 2026 | 9.22 | 9.46 | 9.19 | 9.31 | +0.87% | 433,775.663 |
| 3 sep 2026 | 9.40 | 9.50 | 9.14 | 9.23 | −1.81% | 581,225.578 |
| 2 sep 2026 | 9.45 | 9.56 | 9.37 | 9.40 | −0.21% | 992,513.37 |
| 1 sep 2026 | 9.67 | 9.75 | 9.23 | 9.42 | −3.38% | 669,453.775 |
| 31 ago 2026 | 9.75 | 9.84 | 9.69 | 9.75 | +0.52% | 265,704.488 |
| 28 ago 2026 | 9.58 | 9.82 | 9.58 | 9.70 | +0.94% | 256,122.177 |
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.