XNAS
Datos históricos de Pulsenmore Ltd. Ordinary Shares
Pulsenmore Ltd. Ordinary Shares · PLSM
$1.84
▲ +0.02 (+1.08%)
Última operación · 10/10/2026, 18:17:29 UTC
- Variación en el periodo
- −74.86%
- Máximo
- US$12.97
- 24 de junio de 2026
- Mínimo
- US$1.82
- 8 de octubre de 2026
- Volumen medio diario
- 0.53 M
Del 21 de enero de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.86 | 1.92 | 1.83 | 1.85 | −3.65% | 16,291 |
| 8 oct 2026 | 1.97 | 2.00 | 1.82 | 1.92 | +0.73% | 34,135.54 |
| 7 oct 2026 | 2.10 | 2.13 | 1.83 | 1.91 | −11.76% | 74,643.507 |
| 6 oct 2026 | 2.19 | 2.24 | 2.11 | 2.16 | −2.26% | 37,115.525 |
| 5 oct 2026 | 2.16 | 2.27 | 2.14 | 2.21 | +0.91% | 29,170.525 |
| 2 oct 2026 | 2.21 | 2.28 | 2.14 | 2.19 | +0.69% | 24,301.538 |
| 1 oct 2026 | 2.27 | 2.48 | 2.14 | 2.18 | −2.03% | 43,038.204 |
| 30 sep 2026 | 2.26 | 2.26 | 2.10 | 2.22 | +1.37% | 38,691.525 |
| 29 sep 2026 | 2.27 | 2.36 | 1.97 | 2.19 | −3.78% | 53,399.461 |
| 28 sep 2026 | 2.40 | 2.55 | 2.23 | 2.28 | −5.56% | 32,204.525 |
| 25 sep 2026 | 2.46 | 2.61 | 2.40 | 2.41 | −6.23% | 62,114.525 |
| 24 sep 2026 | 2.52 | 2.63 | 2.40 | 2.57 | +5.33% | 101,573.525 |
| 23 sep 2026 | 2.40 | 2.64 | 2.35 | 2.44 | +2.95% | 98,082.525 |
| 22 sep 2026 | 2.41 | 2.47 | 2.29 | 2.37 | +1.72% | 86,198.546 |
| 21 sep 2026 | 2.33 | 2.39 | 2.28 | 2.33 | +4.95% | 26,957.525 |
| 18 sep 2026 | 2.42 | 2.43 | 2.22 | 2.22 | −8.26% | 12,097.287 |
| 17 sep 2026 | 2.44 | 2.52 | 2.32 | 2.42 | +0.41% | 50,469.525 |
| 16 sep 2026 | 2.37 | 2.50 | 2.26 | 2.41 | 0.00% | 29,918.525 |
| 15 sep 2026 | 2.38 | 2.54 | 2.30 | 2.41 | −0.41% | 19,900.525 |
| 14 sep 2026 | 2.44 | 2.75 | 2.35 | 2.42 | 0.00% | 95,127.932 |
| 11 sep 2026 | 2.47 | 2.54 | 2.40 | 2.42 | −1.22% | 22,890.525 |
| 10 sep 2026 | 2.62 | 2.62 | 2.42 | 2.45 | −6.49% | 19,311.125 |
| 9 sep 2026 | 2.52 | 2.69 | 2.44 | 2.62 | +6.50% | 64,684.496 |
| 8 sep 2026 | 2.58 | 2.88 | 2.31 | 2.46 | +0.41% | 1.16 M |
| 4 sep 2026 | 2.48 | 2.59 | 2.37 | 2.45 | −2.00% | 36,717.474 |
| 3 sep 2026 | 2.55 | 2.61 | 2.40 | 2.50 | −1.96% | 28,029.229 |
| 2 sep 2026 | 2.59 | 2.78 | 2.45 | 2.55 | −0.39% | 78,164.229 |
| 1 sep 2026 | 2.55 | 2.65 | 2.50 | 2.56 | −2.29% | 29,794.624 |
| 31 ago 2026 | 2.65 | 2.77 | 2.59 | 2.62 | +1.95% | 32,575.329 |
| 28 ago 2026 | 2.61 | 2.66 | 2.53 | 2.57 | −3.75% | 23,667.375 |
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.