XNAS
Datos históricos de Playboy, Inc.
Playboy, Inc. · PLBY
$0.99
▼ -0.01 (-0.80%)
Última operación · 10/10/2026, 19:51:17 UTC
- Variación en el periodo
- −32.23%
- Máximo
- US$2.75
- 12 de febrero de 2026
- Mínimo
- US$0.96
- 8 de octubre de 2026
- Volumen medio diario
- 0.88 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 | 1.00 | 1.00 | 0.97 | 0.98 | −0.41% | 485,978.305 |
| 8 oct 2026 | 1.02 | 1.03 | 0.96 | 0.99 | −3.26% | 921,651.911 |
| 7 oct 2026 | 1.02 | 1.03 | 1.00 | 1.02 | −1.92% | 228,939.442 |
| 6 oct 2026 | 1.03 | 1.04 | 1.03 | 1.04 | +0.97% | 183,327.924 |
| 5 oct 2026 | 1.05 | 1.06 | 1.03 | 1.03 | −0.96% | 343,598.181 |
| 2 oct 2026 | 1.02 | 1.05 | 1.00 | 1.04 | +2.97% | 589,091.901 |
| 1 oct 2026 | 1.03 | 1.04 | 0.98 | 1.01 | −1.46% | 1.16 M |
| 30 sep 2026 | 1.02 | 1.04 | 1.01 | 1.03 | −0.49% | 674,967.626 |
| 29 sep 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 0.00% | 361,871.797 |
| 28 sep 2026 | 1.03 | 1.05 | 1.01 | 1.03 | 0.00% | 413,461.176 |
| 25 sep 2026 | 1.06 | 1.06 | 1.03 | 1.03 | −2.83% | 339,743.61 |
| 24 sep 2026 | 1.07 | 1.08 | 1.03 | 1.06 | −1.85% | 689,705.063 |
| 23 sep 2026 | 1.12 | 1.13 | 1.07 | 1.08 | −1.82% | 888,599.861 |
| 22 sep 2026 | 1.09 | 1.13 | 1.09 | 1.10 | +0.92% | 593,803.072 |
| 21 sep 2026 | 1.08 | 1.10 | 1.06 | 1.09 | +3.81% | 461,978.074 |
| 18 sep 2026 | 1.07 | 1.08 | 1.05 | 1.05 | −1.87% | 929,176.048 |
| 17 sep 2026 | 1.12 | 1.12 | 1.06 | 1.07 | −2.73% | 660,101.451 |
| 16 sep 2026 | 1.13 | 1.15 | 1.10 | 1.10 | −2.65% | 550,387.33 |
| 15 sep 2026 | 1.14 | 1.17 | 1.12 | 1.13 | −1.74% | 324,587.204 |
| 14 sep 2026 | 1.14 | 1.17 | 1.12 | 1.15 | +0.88% | 484,193.473 |
| 11 sep 2026 | 1.16 | 1.17 | 1.13 | 1.14 | −0.44% | 602,531.313 |
| 10 sep 2026 | 1.15 | 1.16 | 1.14 | 1.15 | −0.43% | 465,141.262 |
| 9 sep 2026 | 1.18 | 1.18 | 1.15 | 1.15 | −2.54% | 455,765.524 |
| 8 sep 2026 | 1.17 | 1.21 | 1.16 | 1.18 | +0.85% | 517,814.104 |
| 4 sep 2026 | 1.18 | 1.19 | 1.15 | 1.17 | −0.85% | 479,827.745 |
| 3 sep 2026 | 1.19 | 1.21 | 1.16 | 1.18 | 0.00% | 331,718.721 |
| 2 sep 2026 | 1.17 | 1.21 | 1.16 | 1.18 | −0.84% | 520,323.478 |
| 1 sep 2026 | 1.19 | 1.19 | 1.14 | 1.19 | +0.85% | 547,948.765 |
| 31 ago 2026 | 1.20 | 1.22 | 1.17 | 1.18 | −1.67% | 687,407.614 |
| 28 ago 2026 | 1.21 | 1.23 | 1.20 | 1.20 | 0.00% | 174,036.17 |
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.