XNAS
Datos históricos de Pool Corporation
Pool Corporation · POOL
$159.75
▲ +0.03 (+0.02%)
Última operación · 10/10/2026, 17:29:27 UTC
- Variación en el periodo
- −44.97%
- Máximo
- US$305.63
- 21 de octubre de 2025
- Mínimo
- US$152.70
- 8 de octubre de 2026
- Volumen medio diario
- 0.85 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 | 158.71 | 159.82 | 156.59 | 159.54 | +0.89% | 682,020.115 |
| 8 oct 2026 | 153.38 | 158.63 | 152.70 | 158.14 | +2.60% | 1.05 M |
| 7 oct 2026 | 158.03 | 158.03 | 153.55 | 154.14 | −2.59% | 822,359.118 |
| 6 oct 2026 | 160.00 | 162.17 | 157.75 | 158.24 | −0.69% | 755,241.692 |
| 5 oct 2026 | 161.42 | 161.42 | 157.40 | 159.35 | −1.29% | 855,817.2 |
| 2 oct 2026 | 162.75 | 163.99 | 159.79 | 161.42 | +0.47% | 632,330.899 |
| 1 oct 2026 | 161.65 | 162.33 | 158.40 | 160.67 | −0.74% | 739,603.287 |
| 30 sep 2026 | 164.06 | 164.62 | 161.34 | 161.87 | −0.40% | 690,076.69 |
| 29 sep 2026 | 163.00 | 164.45 | 161.85 | 162.52 | −0.48% | 614,149.568 |
| 28 sep 2026 | 164.37 | 164.50 | 160.51 | 163.31 | −0.97% | 723,627.161 |
| 25 sep 2026 | 162.00 | 165.19 | 161.38 | 164.91 | +1.98% | 879,632.913 |
| 24 sep 2026 | 167.17 | 167.82 | 160.38 | 161.71 | −2.94% | 1.38 M |
| 23 sep 2026 | 168.05 | 168.28 | 164.90 | 166.61 | −1.18% | 634,141.014 |
| 22 sep 2026 | 169.91 | 171.29 | 167.56 | 168.60 | +0.40% | 789,738.211 |
| 21 sep 2026 | 168.50 | 170.32 | 166.50 | 167.92 | −0.02% | 819,614.875 |
| 18 sep 2026 | 167.24 | 168.66 | 165.63 | 167.96 | +0.18% | 2.18 M |
| 17 sep 2026 | 170.73 | 172.36 | 165.63 | 167.65 | −0.07% | 833,678.255 |
| 16 sep 2026 | 167.83 | 172.89 | 167.02 | 167.76 | +0.54% | 762,652.691 |
| 15 sep 2026 | 171.53 | 171.97 | 165.37 | 166.86 | −2.85% | 1.03 M |
| 14 sep 2026 | 173.21 | 175.03 | 171.17 | 171.76 | −0.74% | 760,236.176 |
| 11 sep 2026 | 176.89 | 177.74 | 172.60 | 173.04 | −1.55% | 906,170.923 |
| 10 sep 2026 | 177.91 | 177.95 | 173.47 | 175.76 | −1.21% | 709,038.169 |
| 9 sep 2026 | 176.18 | 181.27 | 175.45 | 177.92 | +0.33% | 734,326.805 |
| 8 sep 2026 | 183.69 | 183.73 | 177.19 | 177.34 | −4.25% | 563,405.471 |
| 4 sep 2026 | 182.15 | 186.39 | 182.15 | 185.22 | +0.62% | 587,500.025 |
| 3 sep 2026 | 183.19 | 185.16 | 181.05 | 184.07 | +0.59% | 828,849.449 |
| 2 sep 2026 | 181.79 | 186.49 | 180.73 | 182.99 | +0.13% | 613,411.78 |
| 1 sep 2026 | 185.13 | 186.72 | 181.56 | 182.76 | −2.02% | 945,046.697 |
| 31 ago 2026 | 185.94 | 188.00 | 184.35 | 186.52 | −0.82% | 567,835.806 |
| 28 ago 2026 | 185.79 | 188.74 | 184.66 | 188.07 | +1.08% | 545,113.567 |
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.