XNYS
Datos históricos de Park Aerospace Corp.
Park Aerospace Corp. · PKE
$26.75
▲ +0.37 (+1.40%)
Última operación · 10/10/2026, 17:55:54 UTC
- Variación en el periodo
- +33.84%
- Máximo
- US$39.86
- 2 de julio de 2026
- Mínimo
- US$18.25
- 18 de noviembre de 2025
- Volumen medio diario
- 0.25 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 | 29.15 | 29.80 | 25.80 | 26.38 | −11.06% | 962,676.826 |
| 8 oct 2026 | 29.21 | 31.25 | 29.00 | 29.66 | +1.37% | 853,570.344 |
| 7 oct 2026 | 29.53 | 29.72 | 29.03 | 29.26 | −2.66% | 260,574.71 |
| 6 oct 2026 | 29.40 | 30.38 | 29.40 | 30.06 | +0.03% | 210,054.297 |
| 5 oct 2026 | 30.29 | 30.29 | 29.71 | 30.05 | −1.22% | 180,362.88 |
| 2 oct 2026 | 30.17 | 30.59 | 29.80 | 30.42 | +2.36% | 217,687.239 |
| 1 oct 2026 | 29.54 | 29.89 | 29.03 | 29.72 | +0.10% | 115,486.032 |
| 30 sep 2026 | 29.83 | 29.86 | 29.16 | 29.69 | +0.30% | 232,281.895 |
| 29 sep 2026 | 29.70 | 29.96 | 29.35 | 29.60 | −0.60% | 179,522.392 |
| 28 sep 2026 | 30.13 | 30.28 | 29.49 | 29.78 | −1.10% | 252,617.316 |
| 25 sep 2026 | 29.85 | 30.23 | 29.35 | 30.11 | +1.52% | 228,504.061 |
| 24 sep 2026 | 29.18 | 30.01 | 28.94 | 29.66 | +0.37% | 150,754.444 |
| 23 sep 2026 | 29.18 | 29.62 | 29.00 | 29.55 | −1.30% | 191,285.942 |
| 22 sep 2026 | 30.69 | 30.69 | 29.59 | 29.94 | −1.19% | 192,762.313 |
| 21 sep 2026 | 30.69 | 30.95 | 30.21 | 30.30 | −0.13% | 173,209.465 |
| 18 sep 2026 | 30.76 | 30.83 | 30.03 | 30.34 | −0.49% | 825,845.758 |
| 17 sep 2026 | 32.00 | 32.00 | 30.18 | 30.49 | −2.62% | 321,618.764 |
| 16 sep 2026 | 31.16 | 31.57 | 30.85 | 31.31 | +1.29% | 198,308.466 |
| 15 sep 2026 | 30.98 | 31.10 | 29.80 | 30.91 | +0.65% | 247,399.547 |
| 14 sep 2026 | 31.22 | 31.33 | 30.61 | 30.71 | −3.31% | 194,490.294 |
| 11 sep 2026 | 30.71 | 32.11 | 30.47 | 31.76 | +3.42% | 304,597.031 |
| 10 sep 2026 | 30.99 | 31.76 | 30.52 | 30.71 | −2.45% | 241,999.767 |
| 9 sep 2026 | 32.00 | 32.23 | 31.26 | 31.48 | −2.33% | 239,879.985 |
| 8 sep 2026 | 31.15 | 32.69 | 31.00 | 32.23 | +3.04% | 390,375.815 |
| 4 sep 2026 | 30.82 | 31.33 | 30.51 | 31.28 | +1.56% | 206,840.231 |
| 3 sep 2026 | 31.61 | 31.78 | 30.46 | 30.80 | −1.63% | 335,072.84 |
| 2 sep 2026 | 32.04 | 32.72 | 31.23 | 31.31 | −1.20% | 245,351.516 |
| 1 sep 2026 | 32.05 | 32.45 | 31.39 | 31.69 | −2.61% | 194,275.739 |
| 31 ago 2026 | 32.42 | 33.01 | 31.63 | 32.54 | +0.37% | 270,013.283 |
| 28 ago 2026 | 32.64 | 33.22 | 32.12 | 32.42 | −0.58% | 160,118.112 |
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.