XNAS
Datos históricos de Plug Power Inc.
Plug Power Inc. · PLUG
$1.69
▲ +0.01 (+0.60%)
Última operación · 10/10/2026, 18:34:52 UTC
- Variación en el periodo
- −50.88%
- Máximo
- US$4.33
- 2 de junio de 2026
- Mínimo
- US$1.68
- 9 de octubre de 2026
- Volumen medio diario
- 81.18 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 | 1.74 | 1.75 | 1.68 | 1.68 | −2.89% | 41.88 M |
| 8 oct 2026 | 1.76 | 1.79 | 1.71 | 1.73 | −2.81% | 54.06 M |
| 7 oct 2026 | 1.81 | 1.82 | 1.75 | 1.78 | −4.30% | 48.15 M |
| 6 oct 2026 | 1.90 | 1.93 | 1.85 | 1.86 | −1.59% | 44.65 M |
| 5 oct 2026 | 1.90 | 1.90 | 1.83 | 1.89 | −0.53% | 42.07 M |
| 2 oct 2026 | 1.93 | 1.95 | 1.88 | 1.90 | +0.53% | 36.84 M |
| 1 oct 2026 | 1.92 | 1.93 | 1.86 | 1.89 | −2.58% | 45.39 M |
| 30 sep 2026 | 1.94 | 2.04 | 1.93 | 1.94 | +1.57% | 49.17 M |
| 29 sep 2026 | 1.91 | 1.94 | 1.88 | 1.91 | +2.69% | 52.77 M |
| 28 sep 2026 | 1.95 | 1.96 | 1.83 | 1.86 | −6.06% | 65.34 M |
| 25 sep 2026 | 2.00 | 2.03 | 1.96 | 1.98 | +1.02% | 45.61 M |
| 24 sep 2026 | 2.02 | 2.02 | 1.94 | 1.96 | −3.92% | 58.32 M |
| 23 sep 2026 | 2.12 | 2.12 | 2.03 | 2.04 | −3.32% | 41.21 M |
| 22 sep 2026 | 2.10 | 2.13 | 2.07 | 2.11 | +0.96% | 28.87 M |
| 21 sep 2026 | 2.12 | 2.14 | 2.06 | 2.09 | 0.00% | 34.06 M |
| 18 sep 2026 | 2.13 | 2.17 | 2.02 | 2.09 | −1.42% | 55.19 M |
| 17 sep 2026 | 2.08 | 2.19 | 2.07 | 2.12 | +4.95% | 61.38 M |
| 16 sep 2026 | 2.07 | 2.09 | 1.98 | 2.02 | −1.46% | 47.29 M |
| 15 sep 2026 | 2.07 | 2.09 | 2.03 | 2.05 | −0.49% | 43.2 M |
| 14 sep 2026 | 2.03 | 2.11 | 2.02 | 2.06 | −1.90% | 52.92 M |
| 11 sep 2026 | 2.14 | 2.15 | 2.09 | 2.10 | −0.47% | 32.43 M |
| 10 sep 2026 | 2.14 | 2.17 | 2.09 | 2.11 | −2.76% | 49.24 M |
| 9 sep 2026 | 2.24 | 2.30 | 2.16 | 2.17 | −3.98% | 46.3 M |
| 8 sep 2026 | 2.20 | 2.33 | 2.19 | 2.26 | +4.15% | 76.36 M |
| 4 sep 2026 | 2.11 | 2.20 | 2.09 | 2.17 | +2.84% | 45.32 M |
| 3 sep 2026 | 2.11 | 2.13 | 2.07 | 2.11 | +0.96% | 41.79 M |
| 2 sep 2026 | 2.08 | 2.14 | 2.06 | 2.09 | 0.00% | 40.55 M |
| 1 sep 2026 | 2.11 | 2.15 | 2.06 | 2.09 | −3.24% | 46.71 M |
| 31 ago 2026 | 2.18 | 2.19 | 2.14 | 2.16 | −1.37% | 35.17 M |
| 28 ago 2026 | 2.27 | 2.27 | 2.17 | 2.19 | −3.52% | 46.64 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.