XNAS
Datos históricos de Pony AI Inc. American Depositary Shares
Pony AI Inc. American Depositary Shares · PONY
$6.07
▲ +0.01 (+0.08%)
Última operación · 10/10/2026, 18:17:44 UTC
- Variación en el periodo
- −70.23%
- Máximo
- US$23.62
- 10 de octubre de 2025
- Mínimo
- US$5.71
- 8 de octubre de 2026
- Volumen medio diario
- 4.56 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 | 5.82 | 6.19 | 5.80 | 6.04 | +4.86% | 4.63 M |
| 8 oct 2026 | 5.91 | 5.92 | 5.71 | 5.76 | −5.11% | 3.54 M |
| 7 oct 2026 | 6.04 | 6.11 | 5.94 | 6.07 | −0.98% | 3.86 M |
| 6 oct 2026 | 6.20 | 6.20 | 6.07 | 6.13 | +0.33% | 2.81 M |
| 5 oct 2026 | 6.07 | 6.34 | 6.03 | 6.11 | +0.66% | 6.3 M |
| 2 oct 2026 | 6.18 | 6.24 | 5.97 | 6.07 | −2.72% | 5.79 M |
| 1 oct 2026 | 6.52 | 6.60 | 6.11 | 6.24 | −4.59% | 6.52 M |
| 30 sep 2026 | 6.57 | 6.61 | 6.48 | 6.54 | 0.00% | 4.36 M |
| 29 sep 2026 | 6.75 | 6.78 | 6.52 | 6.54 | −5.76% | 5.02 M |
| 28 sep 2026 | 7.12 | 7.31 | 6.93 | 6.94 | +0.73% | 2.98 M |
| 25 sep 2026 | 6.95 | 7.05 | 6.78 | 6.89 | −2.82% | 3.57 M |
| 24 sep 2026 | 7.19 | 7.45 | 7.00 | 7.09 | −2.34% | 3.32 M |
| 23 sep 2026 | 7.19 | 7.46 | 7.11 | 7.26 | −0.41% | 4.92 M |
| 22 sep 2026 | 6.94 | 7.42 | 6.88 | 7.29 | +5.96% | 5.89 M |
| 21 sep 2026 | 6.80 | 6.92 | 6.59 | 6.88 | +1.10% | 4.09 M |
| 18 sep 2026 | 6.91 | 6.95 | 6.57 | 6.81 | −1.09% | 7.79 M |
| 17 sep 2026 | 6.75 | 6.90 | 6.67 | 6.88 | +5.04% | 2.65 M |
| 16 sep 2026 | 6.66 | 6.76 | 6.50 | 6.55 | −1.80% | 2.66 M |
| 15 sep 2026 | 6.62 | 6.74 | 6.56 | 6.67 | −0.60% | 2.58 M |
| 14 sep 2026 | 6.60 | 6.82 | 6.59 | 6.71 | +1.13% | 2.26 M |
| 11 sep 2026 | 6.70 | 6.82 | 6.59 | 6.64 | +0.08% | 3.13 M |
| 10 sep 2026 | 6.66 | 6.82 | 6.61 | 6.63 | −1.92% | 3.21 M |
| 9 sep 2026 | 7.05 | 7.14 | 6.75 | 6.76 | −5.85% | 3.71 M |
| 8 sep 2026 | 7.15 | 7.33 | 7.00 | 7.18 | −2.31% | 2.94 M |
| 4 sep 2026 | 7.30 | 7.54 | 7.28 | 7.35 | +1.94% | 2.32 M |
| 3 sep 2026 | 7.15 | 7.25 | 7.10 | 7.21 | +2.56% | 3.22 M |
| 2 sep 2026 | 6.84 | 7.04 | 6.73 | 7.03 | +0.14% | 3.82 M |
| 1 sep 2026 | 7.00 | 7.21 | 7.00 | 7.02 | −0.99% | 2.36 M |
| 31 ago 2026 | 7.21 | 7.26 | 7.06 | 7.09 | −6.46% | 5.23 M |
| 28 ago 2026 | 7.58 | 7.70 | 7.49 | 7.58 | +0.80% | 2.32 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.