XNAS
Datos históricos de Pagaya Technologies Ltd.
Pagaya Technologies Ltd. · PGY
$18.22
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 21:51:58 UTC
- Variación en el periodo
- −34.86%
- Máximo
- US$31.06
- 27 de octubre de 2025
- Mínimo
- US$10.40
- 19 de marzo de 2026
- Volumen medio diario
- 3.52 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 | 18.26 | 18.52 | 18.03 | 18.22 | −0.22% | 2.81 M |
| 8 oct 2026 | 17.96 | 18.46 | 17.91 | 18.26 | +0.66% | 1.97 M |
| 7 oct 2026 | 17.72 | 18.34 | 17.70 | 18.14 | +0.50% | 1.52 M |
| 6 oct 2026 | 18.68 | 18.78 | 17.92 | 18.05 | −1.90% | 1.87 M |
| 5 oct 2026 | 18.00 | 19.00 | 17.88 | 18.40 | +2.34% | 1.81 M |
| 2 oct 2026 | 17.83 | 18.29 | 17.53 | 17.98 | +3.10% | 2.43 M |
| 1 oct 2026 | 17.45 | 17.74 | 16.92 | 17.44 | +0.69% | 2.25 M |
| 30 sep 2026 | 17.58 | 17.72 | 17.23 | 17.32 | −0.29% | 1.55 M |
| 29 sep 2026 | 17.30 | 17.68 | 16.96 | 17.37 | +2.18% | 2.88 M |
| 28 sep 2026 | 17.12 | 17.24 | 16.50 | 17.00 | −3.52% | 2.77 M |
| 25 sep 2026 | 18.68 | 18.85 | 17.53 | 17.62 | −5.88% | 3.4 M |
| 24 sep 2026 | 18.54 | 18.93 | 18.08 | 18.72 | 0.00% | 3.78 M |
| 23 sep 2026 | 20.67 | 20.71 | 18.33 | 18.72 | −9.87% | 6.67 M |
| 22 sep 2026 | 21.35 | 21.60 | 20.64 | 20.77 | −0.62% | 1.87 M |
| 21 sep 2026 | 20.80 | 21.20 | 20.60 | 20.90 | +2.35% | 1.59 M |
| 18 sep 2026 | 20.50 | 20.69 | 20.22 | 20.42 | −0.68% | 2.11 M |
| 17 sep 2026 | 22.16 | 22.28 | 20.47 | 20.56 | −4.99% | 3.3 M |
| 16 sep 2026 | 20.90 | 21.69 | 20.47 | 21.64 | +2.85% | 2.27 M |
| 15 sep 2026 | 21.15 | 21.41 | 20.44 | 21.04 | −2.09% | 1.97 M |
| 14 sep 2026 | 19.87 | 21.74 | 19.70 | 21.49 | +7.61% | 2.4 M |
| 11 sep 2026 | 20.86 | 21.21 | 19.88 | 19.97 | −1.63% | 2.3 M |
| 10 sep 2026 | 20.66 | 21.10 | 20.21 | 20.30 | −6.02% | 3.22 M |
| 9 sep 2026 | 21.83 | 22.08 | 21.42 | 21.60 | −2.17% | 1.03 M |
| 8 sep 2026 | 22.97 | 23.04 | 22.00 | 22.08 | −3.92% | 1.53 M |
| 4 sep 2026 | 22.64 | 23.02 | 22.15 | 22.98 | +0.39% | 2.24 M |
| 3 sep 2026 | 22.71 | 23.46 | 22.66 | 22.89 | +4.05% | 2.11 M |
| 2 sep 2026 | 20.88 | 22.02 | 20.70 | 22.00 | +5.06% | 1.34 M |
| 1 sep 2026 | 21.03 | 21.47 | 20.68 | 20.94 | −3.68% | 1.7 M |
| 31 ago 2026 | 21.70 | 21.88 | 20.75 | 21.74 | −1.09% | 1.6 M |
| 28 ago 2026 | 23.21 | 23.68 | 21.95 | 21.98 | −5.50% | 1.95 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.