XNAS
Datos históricos de Photronics, Inc.
Photronics, Inc. · PLAB
$29.62
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:34:42 UTC
- Variación en el periodo
- +35.75%
- Máximo
- US$56.00
- 11 de mayo de 2026
- Mínimo
- US$20.05
- 21 de noviembre de 2025
- Volumen medio diario
- 1.22 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 | 30.06 | 30.23 | 29.48 | 29.62 | −0.30% | 417,643.544 |
| 8 oct 2026 | 29.51 | 30.37 | 29.29 | 29.71 | −1.33% | 672,061.38 |
| 7 oct 2026 | 30.29 | 30.50 | 29.77 | 30.11 | −2.30% | 601,663.336 |
| 6 oct 2026 | 31.35 | 31.35 | 30.57 | 30.82 | −0.80% | 562,458.529 |
| 5 oct 2026 | 31.40 | 31.40 | 30.51 | 31.07 | −1.33% | 723,840.697 |
| 2 oct 2026 | 31.73 | 31.83 | 31.21 | 31.49 | +2.14% | 737,332.023 |
| 1 oct 2026 | 30.87 | 31.68 | 30.67 | 30.83 | +0.16% | 1.7 M |
| 30 sep 2026 | 31.25 | 31.26 | 30.49 | 30.78 | −0.93% | 672,029.712 |
| 29 sep 2026 | 31.00 | 31.09 | 30.51 | 31.07 | +1.87% | 712,937.957 |
| 28 sep 2026 | 30.25 | 30.58 | 29.64 | 30.50 | +0.33% | 872,124.423 |
| 25 sep 2026 | 30.11 | 30.54 | 29.83 | 30.40 | +1.98% | 623,865.627 |
| 24 sep 2026 | 29.95 | 30.06 | 29.38 | 29.81 | −1.78% | 575,193.66 |
| 23 sep 2026 | 30.34 | 30.39 | 29.49 | 30.35 | −0.23% | 771,243.783 |
| 22 sep 2026 | 29.28 | 30.51 | 29.00 | 30.42 | +3.68% | 988,022.533 |
| 21 sep 2026 | 29.62 | 29.62 | 29.00 | 29.34 | +0.79% | 666,766.785 |
| 18 sep 2026 | 28.76 | 29.17 | 28.50 | 29.11 | +2.10% | 1.22 M |
| 17 sep 2026 | 28.36 | 28.65 | 28.10 | 28.51 | +2.37% | 795,945.368 |
| 16 sep 2026 | 27.49 | 28.41 | 27.38 | 27.85 | +2.16% | 1.08 M |
| 15 sep 2026 | 27.54 | 27.78 | 26.93 | 27.26 | +0.37% | 842,349.903 |
| 14 sep 2026 | 27.33 | 27.85 | 27.14 | 27.16 | −6.31% | 1.08 M |
| 11 sep 2026 | 28.79 | 29.28 | 28.59 | 28.99 | +2.15% | 621,489.903 |
| 10 sep 2026 | 28.40 | 28.67 | 28.12 | 28.38 | −2.47% | 771,703.717 |
| 9 sep 2026 | 29.12 | 29.68 | 28.89 | 29.10 | −0.89% | 823,251.548 |
| 8 sep 2026 | 29.77 | 29.98 | 29.06 | 29.36 | +0.79% | 1.01 M |
| 4 sep 2026 | 28.70 | 29.19 | 28.33 | 29.13 | +3.37% | 1.06 M |
| 3 sep 2026 | 27.73 | 28.39 | 27.35 | 28.18 | +1.11% | 836,440.637 |
| 2 sep 2026 | 27.41 | 28.10 | 27.30 | 27.87 | +1.98% | 1.21 M |
| 1 sep 2026 | 27.69 | 27.85 | 27.06 | 27.33 | −2.88% | 3 M |
| 31 ago 2026 | 28.04 | 29.37 | 27.76 | 28.14 | +1.48% | 2.03 M |
| 28 ago 2026 | 30.01 | 30.01 | 27.45 | 27.73 | −8.36% | 2.64 M |
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.