XNYS
Datos históricos de PHINIA Inc.
PHINIA Inc. · PHIN
$58.67
▲ +0.84 (+1.45%)
Última operación · 10/10/2026, 22:44:23 UTC
- Variación en el periodo
- +12.4%
- Máximo
- US$86.94
- 15 de junio de 2026
- Mínimo
- US$50.80
- 14 de octubre de 2025
- 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 | 58.64 | 59.16 | 57.50 | 57.83 | −1.08% | 277,744.458 |
| 8 oct 2026 | 57.62 | 58.82 | 57.62 | 58.46 | −0.02% | 451,580.404 |
| 7 oct 2026 | 59.57 | 59.93 | 57.72 | 58.47 | −3.77% | 504,129.54 |
| 6 oct 2026 | 60.81 | 60.90 | 60.30 | 60.76 | +0.96% | 325,009.018 |
| 5 oct 2026 | 59.61 | 60.61 | 59.02 | 60.18 | +0.67% | 455,539.947 |
| 2 oct 2026 | 61.05 | 61.27 | 59.46 | 59.78 | −0.42% | 580,666.871 |
| 1 oct 2026 | 59.53 | 60.04 | 58.07 | 60.03 | +1.01% | 528,543.127 |
| 30 sep 2026 | 60.97 | 60.97 | 59.27 | 59.43 | −1.64% | 632,609.88 |
| 29 sep 2026 | 60.89 | 61.16 | 60.20 | 60.42 | −0.53% | 513,110.811 |
| 28 sep 2026 | 61.86 | 62.19 | 60.35 | 60.74 | −2.10% | 335,008.25 |
| 25 sep 2026 | 59.94 | 62.08 | 59.77 | 62.04 | +3.50% | 344,720.624 |
| 24 sep 2026 | 60.53 | 60.56 | 59.00 | 59.94 | −0.75% | 422,334.408 |
| 23 sep 2026 | 59.98 | 60.85 | 58.79 | 60.39 | −0.25% | 299,604.413 |
| 22 sep 2026 | 61.45 | 61.98 | 60.44 | 60.54 | +0.33% | 322,847.631 |
| 21 sep 2026 | 62.29 | 62.30 | 60.24 | 60.34 | −1.76% | 301,226.271 |
| 18 sep 2026 | 61.67 | 61.68 | 60.21 | 61.42 | −0.94% | 1.46 M |
| 17 sep 2026 | 62.24 | 62.69 | 61.19 | 62.00 | +1.39% | 451,746.441 |
| 16 sep 2026 | 61.50 | 62.43 | 60.22 | 61.15 | −0.57% | 461,091.657 |
| 15 sep 2026 | 63.19 | 63.65 | 60.83 | 61.50 | −2.09% | 540,067.32 |
| 14 sep 2026 | 65.44 | 65.65 | 62.66 | 62.81 | −5.18% | 402,945.541 |
| 11 sep 2026 | 67.00 | 67.21 | 65.90 | 66.24 | +0.35% | 219,527.237 |
| 10 sep 2026 | 66.21 | 67.00 | 65.47 | 66.01 | −1.02% | 322,804.507 |
| 9 sep 2026 | 67.60 | 68.05 | 66.40 | 66.69 | −1.81% | 254,895.905 |
| 8 sep 2026 | 68.14 | 68.43 | 66.91 | 67.92 | −1.62% | 260,783.65 |
| 4 sep 2026 | 68.06 | 69.25 | 67.04 | 69.04 | +0.91% | 337,873.042 |
| 3 sep 2026 | 68.75 | 68.75 | 67.02 | 68.42 | +0.88% | 259,474.175 |
| 2 sep 2026 | 66.97 | 68.68 | 66.88 | 67.82 | +1.50% | 244,930.255 |
| 1 sep 2026 | 67.80 | 68.62 | 66.48 | 66.82 | −2.37% | 331,241.946 |
| 31 ago 2026 | 69.07 | 69.35 | 67.98 | 68.44 | −0.31% | 278,410.284 |
| 28 ago 2026 | 68.86 | 69.48 | 67.57 | 68.65 | +0.85% | 348,037.799 |
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.