XNYS
Datos históricos de Planet Fitness, Inc.
Planet Fitness, Inc. · PLNT
$47.80
▼ -0.18 (-0.38%)
Última operación · 10/10/2026, 17:28:52 UTC
- Variación en el periodo
- −48.75%
- Máximo
- US$114.26
- 16 de diciembre de 2025
- Mínimo
- US$37.03
- 7 de mayo de 2026
- Volumen medio diario
- 1.99 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 | 44.72 | 48.20 | 44.72 | 47.98 | +8.97% | 3.13 M |
| 8 oct 2026 | 42.88 | 44.06 | 42.82 | 44.03 | +2.18% | 2.51 M |
| 7 oct 2026 | 42.19 | 43.37 | 42.00 | 43.09 | +1.99% | 1.73 M |
| 6 oct 2026 | 41.92 | 42.82 | 41.76 | 42.25 | +0.43% | 1.88 M |
| 5 oct 2026 | 42.10 | 42.51 | 40.94 | 42.07 | −0.80% | 2.21 M |
| 2 oct 2026 | 42.08 | 43.08 | 41.77 | 42.41 | +1.34% | 1.71 M |
| 1 oct 2026 | 42.49 | 42.97 | 41.24 | 41.85 | −0.88% | 2.15 M |
| 30 sep 2026 | 40.90 | 42.86 | 40.68 | 42.22 | +3.63% | 3.99 M |
| 29 sep 2026 | 40.61 | 40.97 | 40.25 | 40.74 | +0.59% | 2.46 M |
| 28 sep 2026 | 42.38 | 42.50 | 40.25 | 40.50 | −5.11% | 3.61 M |
| 25 sep 2026 | 41.97 | 43.16 | 40.73 | 42.68 | +4.81% | 3.63 M |
| 24 sep 2026 | 41.51 | 42.09 | 39.90 | 40.72 | −0.68% | 3.32 M |
| 23 sep 2026 | 42.69 | 42.73 | 40.56 | 41.00 | −3.76% | 5.44 M |
| 22 sep 2026 | 48.23 | 48.33 | 41.79 | 42.60 | −9.46% | 7.47 M |
| 21 sep 2026 | 49.54 | 49.54 | 46.75 | 47.05 | −4.93% | 2.78 M |
| 18 sep 2026 | 49.87 | 50.59 | 49.09 | 49.49 | −0.84% | 3.83 M |
| 17 sep 2026 | 50.38 | 51.59 | 49.69 | 49.91 | −0.22% | 1.8 M |
| 16 sep 2026 | 50.43 | 51.00 | 49.49 | 50.02 | −1.55% | 2.07 M |
| 15 sep 2026 | 50.85 | 51.30 | 49.53 | 50.81 | −0.68% | 1.36 M |
| 14 sep 2026 | 51.12 | 52.20 | 50.50 | 51.16 | +0.81% | 1.66 M |
| 11 sep 2026 | 51.00 | 51.39 | 50.26 | 50.75 | +1.54% | 1.46 M |
| 10 sep 2026 | 49.82 | 50.16 | 49.08 | 49.98 | +0.20% | 2.02 M |
| 9 sep 2026 | 49.27 | 50.00 | 48.55 | 49.88 | 0.00% | 2.37 M |
| 8 sep 2026 | 51.12 | 51.65 | 49.79 | 49.88 | −1.95% | 1.55 M |
| 4 sep 2026 | 51.22 | 51.44 | 50.43 | 50.87 | −1.22% | 1.13 M |
| 3 sep 2026 | 52.14 | 52.43 | 51.04 | 51.50 | −0.35% | 1.01 M |
| 2 sep 2026 | 50.73 | 52.46 | 50.46 | 51.68 | +2.40% | 1.31 M |
| 1 sep 2026 | 50.77 | 51.31 | 49.89 | 50.47 | −2.19% | 1.54 M |
| 31 ago 2026 | 52.74 | 53.00 | 51.47 | 51.60 | −3.24% | 2.44 M |
| 28 ago 2026 | 51.76 | 53.59 | 51.76 | 53.33 | +3.15% | 1.52 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.