XNAS
Datos históricos de POET Technologies Inc.
POET Technologies Inc. · POET
$6.99
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:41:52 UTC
- Variación en el periodo
- −8.65%
- Máximo
- US$20.81
- 14 de mayo de 2026
- Mínimo
- US$3.87
- 21 de noviembre de 2025
- Volumen medio diario
- 18.18 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 | 7.26 | 7.26 | 6.87 | 6.97 | −0.99% | 7.76 M |
| 8 oct 2026 | 7.22 | 7.26 | 6.82 | 7.04 | −5.06% | 11.94 M |
| 7 oct 2026 | 7.54 | 7.60 | 7.24 | 7.42 | −3.83% | 10.26 M |
| 6 oct 2026 | 7.91 | 8.19 | 7.64 | 7.71 | −1.28% | 8.12 M |
| 5 oct 2026 | 7.82 | 7.83 | 7.49 | 7.81 | +0.26% | 7.41 M |
| 2 oct 2026 | 7.80 | 8.20 | 7.66 | 7.79 | +1.96% | 8.48 M |
| 1 oct 2026 | 7.56 | 7.80 | 7.39 | 7.64 | +2.14% | 7.72 M |
| 30 sep 2026 | 7.76 | 7.80 | 7.45 | 7.48 | −2.48% | 6.95 M |
| 29 sep 2026 | 7.71 | 7.93 | 7.54 | 7.67 | +3.51% | 6.91 M |
| 28 sep 2026 | 7.59 | 7.67 | 7.32 | 7.41 | −4.63% | 9.06 M |
| 25 sep 2026 | 7.88 | 7.94 | 7.68 | 7.77 | +0.26% | 4.11 M |
| 24 sep 2026 | 7.67 | 7.82 | 7.55 | 7.75 | −0.64% | 6.8 M |
| 23 sep 2026 | 8.10 | 8.14 | 7.80 | 7.80 | −4.53% | 8.02 M |
| 22 sep 2026 | 8.18 | 8.29 | 8.02 | 8.17 | −2.85% | 10.12 M |
| 21 sep 2026 | 8.13 | 8.65 | 8.01 | 8.41 | +7.82% | 12.89 M |
| 18 sep 2026 | 7.63 | 7.83 | 7.45 | 7.80 | +3.86% | 7.12 M |
| 17 sep 2026 | 7.69 | 7.77 | 7.46 | 7.51 | +1.49% | 6.49 M |
| 16 sep 2026 | 7.43 | 7.48 | 7.18 | 7.40 | +2.64% | 5.73 M |
| 15 sep 2026 | 7.43 | 7.51 | 7.20 | 7.21 | −2.96% | 6.28 M |
| 14 sep 2026 | 7.39 | 7.68 | 7.35 | 7.43 | −6.54% | 8.84 M |
| 11 sep 2026 | 7.76 | 8.11 | 7.67 | 7.95 | +4.61% | 8.15 M |
| 10 sep 2026 | 7.77 | 7.94 | 7.57 | 7.60 | −5.00% | 6.89 M |
| 9 sep 2026 | 8.20 | 8.33 | 7.96 | 8.00 | −3.73% | 8.65 M |
| 8 sep 2026 | 8.00 | 8.75 | 8.00 | 8.31 | +4.92% | 17.89 M |
| 4 sep 2026 | 7.47 | 7.93 | 7.38 | 7.92 | +8.05% | 11.09 M |
| 3 sep 2026 | 7.27 | 7.40 | 7.10 | 7.33 | +0.55% | 6.17 M |
| 2 sep 2026 | 7.13 | 7.30 | 7.02 | 7.29 | +2.68% | 5.66 M |
| 1 sep 2026 | 7.20 | 7.34 | 7.05 | 7.10 | −4.83% | 7.65 M |
| 31 ago 2026 | 7.55 | 7.69 | 7.40 | 7.46 | −0.53% | 5.26 M |
| 28 ago 2026 | 8.09 | 8.09 | 7.49 | 7.50 | −8.42% | 10.7 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.