XNAS
Datos históricos de Playtika Holding Corp.
Playtika Holding Corp. · PLTK
$2.29
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 21:34:28 UTC
- Variación en el periodo
- −32.05%
- Máximo
- US$4.42
- 11 de diciembre de 2025
- Mínimo
- US$2.07
- 28 de septiembre de 2026
- Volumen medio diario
- 1.52 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 | 2.30 | 2.31 | 2.26 | 2.29 | −0.43% | 857,767.735 |
| 8 oct 2026 | 2.29 | 2.35 | 2.29 | 2.30 | −0.86% | 962,939.004 |
| 7 oct 2026 | 2.26 | 2.33 | 2.26 | 2.32 | +1.31% | 768,546.386 |
| 6 oct 2026 | 2.19 | 2.30 | 2.18 | 2.29 | +5.05% | 1.19 M |
| 5 oct 2026 | 2.18 | 2.20 | 2.13 | 2.18 | 0.00% | 849,629.834 |
| 2 oct 2026 | 2.18 | 2.22 | 2.18 | 2.18 | +0.46% | 894,365.354 |
| 1 oct 2026 | 2.15 | 2.18 | 2.09 | 2.17 | +1.40% | 1.23 M |
| 30 sep 2026 | 2.15 | 2.17 | 2.13 | 2.14 | −0.47% | 992,570.621 |
| 29 sep 2026 | 2.13 | 2.20 | 2.12 | 2.15 | +0.94% | 801,924.404 |
| 28 sep 2026 | 2.13 | 2.16 | 2.07 | 2.13 | 0.00% | 831,809.729 |
| 25 sep 2026 | 2.16 | 2.20 | 2.13 | 2.13 | −1.84% | 485,422.819 |
| 24 sep 2026 | 2.20 | 2.20 | 2.10 | 2.17 | −1.36% | 1.6 M |
| 23 sep 2026 | 2.31 | 2.33 | 2.20 | 2.20 | −5.17% | 796,260.317 |
| 22 sep 2026 | 2.35 | 2.36 | 2.28 | 2.32 | +0.43% | 821,152.738 |
| 21 sep 2026 | 2.22 | 2.35 | 2.22 | 2.31 | +4.52% | 1.03 M |
| 18 sep 2026 | 2.40 | 2.40 | 2.19 | 2.21 | −4.33% | 3.01 M |
| 17 sep 2026 | 2.35 | 2.37 | 2.28 | 2.31 | −0.86% | 1.05 M |
| 16 sep 2026 | 2.36 | 2.40 | 2.31 | 2.33 | −1.69% | 1.12 M |
| 15 sep 2026 | 2.38 | 2.39 | 2.33 | 2.37 | −0.42% | 823,699.246 |
| 14 sep 2026 | 2.33 | 2.40 | 2.31 | 2.38 | +3.03% | 1.15 M |
| 11 sep 2026 | 2.25 | 2.35 | 2.24 | 2.31 | +4.05% | 1.13 M |
| 10 sep 2026 | 2.26 | 2.28 | 2.21 | 2.22 | −1.77% | 974,345.251 |
| 9 sep 2026 | 2.21 | 2.29 | 2.20 | 2.26 | +1.80% | 1.49 M |
| 8 sep 2026 | 2.26 | 2.26 | 2.15 | 2.22 | +0.91% | 847,086.217 |
| 4 sep 2026 | 2.21 | 2.23 | 2.19 | 2.20 | −1.79% | 964,871.446 |
| 3 sep 2026 | 2.21 | 2.29 | 2.21 | 2.24 | 0.00% | 1.2 M |
| 2 sep 2026 | 2.19 | 2.26 | 2.17 | 2.24 | +1.82% | 1.51 M |
| 1 sep 2026 | 2.25 | 2.26 | 2.17 | 2.20 | −3.08% | 2.25 M |
| 31 ago 2026 | 2.28 | 2.33 | 2.25 | 2.27 | −2.16% | 1.15 M |
| 28 ago 2026 | 2.31 | 2.34 | 2.28 | 2.32 | +0.87% | 783,925.726 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.