XNAS
Datos históricos de Power Integrations, Inc.
Power Integrations, Inc. · POWI
$49.12
▲ +0.03 (+0.05%)
Última operación · 11/10/2026, 19:23:17 UTC
- Variación en el periodo
- +13.84%
- Máximo
- US$91.18
- 22 de junio de 2026
- Mínimo
- US$30.86
- 20 de noviembre de 2025
- Volumen medio diario
- 1.05 M
Del 13 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 | 50.79 | 51.36 | 48.70 | 49.12 | −1.54% | 365,470.784 |
| 8 oct 2026 | 50.54 | 50.63 | 48.89 | 49.89 | −2.94% | 734,645.588 |
| 7 oct 2026 | 52.15 | 52.57 | 50.66 | 51.40 | −3.75% | 440,157.965 |
| 6 oct 2026 | 54.69 | 54.69 | 53.13 | 53.40 | −1.77% | 506,760.224 |
| 5 oct 2026 | 54.07 | 54.63 | 52.17 | 54.36 | −0.18% | 703,996.9 |
| 2 oct 2026 | 53.54 | 55.86 | 53.03 | 54.46 | +5.75% | 893,587.584 |
| 1 oct 2026 | 51.80 | 52.13 | 50.48 | 51.50 | −0.58% | 852,597.588 |
| 30 sep 2026 | 51.28 | 52.28 | 50.79 | 51.80 | +1.41% | 1.12 M |
| 29 sep 2026 | 53.16 | 53.16 | 50.72 | 51.08 | −1.47% | 1.07 M |
| 28 sep 2026 | 51.82 | 52.51 | 50.72 | 51.84 | −0.73% | 629,247.163 |
| 25 sep 2026 | 51.29 | 52.89 | 50.94 | 52.22 | +2.84% | 752,706.676 |
| 24 sep 2026 | 49.84 | 50.84 | 49.08 | 50.78 | −0.53% | 656,571.723 |
| 23 sep 2026 | 51.22 | 51.50 | 49.57 | 51.05 | −0.80% | 657,135.06 |
| 22 sep 2026 | 49.62 | 52.26 | 49.43 | 51.46 | +3.94% | 664,015.759 |
| 21 sep 2026 | 51.39 | 51.93 | 49.47 | 49.51 | −1.75% | 738,706.926 |
| 18 sep 2026 | 49.76 | 50.61 | 49.15 | 50.39 | +2.52% | 1.53 M |
| 17 sep 2026 | 49.10 | 50.24 | 48.67 | 49.15 | +3.15% | 828,631.104 |
| 16 sep 2026 | 49.64 | 49.64 | 46.71 | 47.65 | −1.28% | 601,782.072 |
| 15 sep 2026 | 49.59 | 49.92 | 47.40 | 48.27 | −0.49% | 756,739.427 |
| 14 sep 2026 | 49.82 | 50.27 | 48.44 | 48.51 | −7.21% | 554,860.661 |
| 11 sep 2026 | 50.68 | 53.15 | 50.51 | 52.28 | +5.21% | 1.01 M |
| 10 sep 2026 | 48.20 | 50.08 | 48.20 | 49.69 | −0.04% | 353,786.997 |
| 9 sep 2026 | 49.90 | 51.17 | 49.49 | 49.71 | −1.49% | 675,377.418 |
| 8 sep 2026 | 51.19 | 51.60 | 50.05 | 50.46 | +0.02% | 589,087.405 |
| 4 sep 2026 | 51.00 | 51.70 | 49.77 | 50.45 | −0.18% | 470,639.133 |
| 3 sep 2026 | 50.00 | 51.04 | 48.42 | 50.54 | +0.48% | 781,382.16 |
| 2 sep 2026 | 49.78 | 50.61 | 48.67 | 50.30 | +1.04% | 1.18 M |
| 1 sep 2026 | 50.50 | 50.78 | 49.29 | 49.78 | −3.11% | 2.53 M |
| 31 ago 2026 | 51.61 | 52.52 | 50.90 | 51.38 | −0.25% | 946,915.366 |
| 28 ago 2026 | 55.00 | 55.93 | 51.32 | 51.51 | −6.87% | 770,273.703 |
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.