XNYS
Datos históricos de Pinnacle Financial Partners, Inc.
Pinnacle Financial Partners, Inc. · PNFP
$93.99
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:50 UTC
- Variación en el periodo
- +8.81%
- Máximo
- US$110.33
- 4 de agosto de 2026
- Mínimo
- US$81.08
- 19 de marzo de 2026
- Volumen medio diario
- 1.32 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 | 94.34 | 94.63 | 93.44 | 93.99 | −0.72% | 590,755.126 |
| 8 oct 2026 | 92.57 | 94.76 | 92.33 | 94.67 | +1.70% | 1 M |
| 7 oct 2026 | 94.88 | 94.93 | 92.03 | 93.09 | −3.17% | 1.42 M |
| 6 oct 2026 | 96.38 | 97.87 | 95.93 | 96.14 | +0.12% | 1.44 M |
| 5 oct 2026 | 95.90 | 97.08 | 95.01 | 96.02 | −0.07% | 1.47 M |
| 2 oct 2026 | 95.60 | 96.99 | 94.93 | 96.09 | +1.54% | 1.7 M |
| 1 oct 2026 | 92.93 | 95.07 | 91.40 | 94.63 | +1.09% | 1.7 M |
| 30 sep 2026 | 94.79 | 95.43 | 93.19 | 93.61 | +0.10% | 1.23 M |
| 29 sep 2026 | 93.54 | 93.73 | 92.10 | 93.52 | +0.06% | 1.21 M |
| 28 sep 2026 | 95.14 | 95.14 | 93.37 | 93.46 | −1.59% | 808,728.957 |
| 25 sep 2026 | 94.40 | 95.59 | 94.03 | 94.97 | +1.16% | 842,038.905 |
| 24 sep 2026 | 93.72 | 94.07 | 92.28 | 93.88 | +0.51% | 842,607.407 |
| 23 sep 2026 | 94.65 | 95.20 | 93.35 | 93.40 | −1.27% | 973,826.298 |
| 22 sep 2026 | 97.42 | 98.52 | 94.58 | 94.60 | −1.96% | 1.1 M |
| 21 sep 2026 | 97.50 | 97.69 | 96.16 | 96.49 | −0.27% | 776,206.91 |
| 18 sep 2026 | 96.41 | 97.25 | 95.38 | 96.75 | −0.02% | 2.91 M |
| 17 sep 2026 | 97.20 | 97.39 | 95.02 | 96.77 | +0.73% | 1.16 M |
| 16 sep 2026 | 99.42 | 99.97 | 94.60 | 96.07 | −3.29% | 939,768.385 |
| 15 sep 2026 | 100.31 | 100.91 | 99.09 | 99.34 | −0.75% | 590,858.386 |
| 14 sep 2026 | 99.35 | 101.08 | 99.12 | 100.09 | +0.83% | 788,547.303 |
| 11 sep 2026 | 100.00 | 100.43 | 97.60 | 99.27 | +0.13% | 983,646.035 |
| 10 sep 2026 | 99.23 | 99.71 | 97.94 | 99.14 | +0.01% | 810,518.584 |
| 9 sep 2026 | 100.25 | 100.60 | 98.99 | 99.13 | −1.57% | 856,765.112 |
| 8 sep 2026 | 101.45 | 102.05 | 100.19 | 100.71 | −0.30% | 793,128.51 |
| 4 sep 2026 | 100.95 | 101.97 | 99.41 | 101.01 | −0.36% | 533,985.507 |
| 3 sep 2026 | 100.55 | 101.79 | 100.23 | 101.37 | +1.28% | 724,040.854 |
| 2 sep 2026 | 98.27 | 101.49 | 98.11 | 100.09 | +3.15% | 1.34 M |
| 1 sep 2026 | 99.73 | 100.44 | 96.71 | 97.03 | −2.94% | 1.34 M |
| 31 ago 2026 | 100.81 | 101.71 | 99.11 | 99.97 | −1.11% | 1.01 M |
| 28 ago 2026 | 101.54 | 102.41 | 100.52 | 101.09 | +0.11% | 916,763.957 |
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.