XNAS
Datos históricos de Peoples Financial Services Corp.
Peoples Financial Services Corp. · PFIS
$68.00
▼ -0.11 (-0.16%)
Última operación · 10/10/2026, 17:55:44 UTC
- Variación en el periodo
- +47.35%
- Máximo
- US$73.37
- 29 de julio de 2026
- Mínimo
- US$43.64
- 31 de octubre de 2025
- Volumen medio diario
- 0.05 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 | 69.00 | 69.00 | 66.94 | 67.25 | −2.63% | 110,242.364 |
| 8 oct 2026 | 68.31 | 69.60 | 68.31 | 69.07 | +1.05% | 38,611.984 |
| 7 oct 2026 | 68.50 | 69.19 | 68.07 | 68.35 | −1.31% | 33,713.327 |
| 6 oct 2026 | 69.36 | 69.82 | 69.19 | 69.26 | +0.26% | 27,926.287 |
| 5 oct 2026 | 69.52 | 69.77 | 68.77 | 69.08 | −0.30% | 40,472.817 |
| 2 oct 2026 | 68.93 | 69.65 | 68.59 | 69.29 | +1.64% | 52,178.427 |
| 1 oct 2026 | 67.10 | 68.17 | 65.49 | 68.17 | +1.20% | 47,000.541 |
| 30 sep 2026 | 68.66 | 69.18 | 66.63 | 67.36 | −2.04% | 59,304.042 |
| 29 sep 2026 | 69.40 | 69.65 | 67.98 | 68.76 | −0.87% | 51,120.055 |
| 28 sep 2026 | 69.72 | 70.54 | 69.36 | 69.36 | −0.63% | 71,587.561 |
| 25 sep 2026 | 69.41 | 70.33 | 68.89 | 69.80 | +0.72% | 47,572.253 |
| 24 sep 2026 | 68.93 | 69.64 | 68.62 | 69.30 | +1.15% | 65,807.609 |
| 23 sep 2026 | 69.29 | 69.70 | 68.35 | 68.51 | −1.75% | 34,037.955 |
| 22 sep 2026 | 70.42 | 70.69 | 69.10 | 69.73 | −0.33% | 37,561.818 |
| 21 sep 2026 | 70.52 | 71.29 | 69.94 | 69.96 | −0.82% | 59,073.972 |
| 18 sep 2026 | 70.23 | 71.28 | 69.40 | 70.54 | −0.38% | 180,008.916 |
| 17 sep 2026 | 71.34 | 71.50 | 70.42 | 70.81 | −0.14% | 52,925.179 |
| 16 sep 2026 | 72.18 | 72.55 | 69.60 | 70.91 | −1.58% | 67,293.267 |
| 15 sep 2026 | 72.14 | 72.85 | 71.03 | 72.05 | +0.21% | 61,251.204 |
| 14 sep 2026 | 71.71 | 72.75 | 70.47 | 71.90 | −0.11% | 46,573.536 |
| 11 sep 2026 | 72.20 | 73.34 | 70.91 | 71.98 | +0.39% | 48,499 |
| 10 sep 2026 | 70.94 | 71.71 | 70.19 | 71.70 | +1.14% | 47,224.94 |
| 9 sep 2026 | 70.79 | 71.30 | 70.39 | 70.89 | −0.23% | 45,361.609 |
| 8 sep 2026 | 71.47 | 71.59 | 70.93 | 71.05 | −1.09% | 39,603.124 |
| 4 sep 2026 | 70.46 | 71.98 | 70.46 | 71.83 | +1.30% | 46,732.803 |
| 3 sep 2026 | 70.95 | 71.85 | 70.86 | 70.91 | +0.68% | 59,924.817 |
| 2 sep 2026 | 68.90 | 70.99 | 68.90 | 70.43 | +2.53% | 73,272.293 |
| 1 sep 2026 | 68.90 | 69.32 | 68.30 | 68.69 | +0.03% | 31,469.647 |
| 31 ago 2026 | 69.32 | 69.32 | 68.29 | 68.67 | −1.38% | 33,400.914 |
| 28 ago 2026 | 69.70 | 70.15 | 69.26 | 69.63 | +0.17% | 60,138.754 |
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.