XNAS
Datos históricos de Powell Industries, Inc.
Powell Industries, Inc. · POWL
$191.00
▼ -0.07 (-0.04%)
Última operación · 10/10/2026, 18:17:24 UTC
- Variación en el periodo
- +91.25%
- Máximo
- US$328.00
- 11 de mayo de 2026
- Mínimo
- US$92.59
- 21 de noviembre de 2025
- Volumen medio diario
- 0.71 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 | 193.00 | 195.64 | 188.25 | 191.93 | +1.41% | 443,878.045 |
| 8 oct 2026 | 193.98 | 197.51 | 187.40 | 189.27 | −4.28% | 728,898.492 |
| 7 oct 2026 | 197.52 | 199.03 | 189.60 | 197.74 | −3.40% | 546,124.674 |
| 6 oct 2026 | 201.89 | 207.52 | 198.00 | 204.69 | +3.46% | 485,121.934 |
| 5 oct 2026 | 196.50 | 199.44 | 190.89 | 197.84 | +0.89% | 658,785.245 |
| 2 oct 2026 | 194.36 | 199.68 | 194.00 | 196.10 | +2.89% | 547,195.987 |
| 1 oct 2026 | 185.87 | 191.07 | 183.20 | 190.60 | +3.32% | 466,732.065 |
| 30 sep 2026 | 190.28 | 191.10 | 184.23 | 184.47 | −2.12% | 471,448.73 |
| 29 sep 2026 | 190.54 | 193.33 | 185.50 | 188.46 | +0.66% | 302,530.185 |
| 28 sep 2026 | 188.01 | 188.59 | 180.29 | 187.23 | −1.21% | 426,259.327 |
| 25 sep 2026 | 193.00 | 193.46 | 186.15 | 189.53 | −1.09% | 575,570.05 |
| 24 sep 2026 | 187.15 | 193.00 | 186.30 | 191.62 | −0.52% | 384,405.982 |
| 23 sep 2026 | 192.21 | 194.04 | 190.23 | 192.62 | +0.38% | 345,328.556 |
| 22 sep 2026 | 187.00 | 193.76 | 186.00 | 191.90 | +2.31% | 547,992.04 |
| 21 sep 2026 | 189.41 | 189.48 | 184.18 | 187.56 | +1.96% | 450,278.839 |
| 18 sep 2026 | 177.58 | 184.89 | 177.00 | 183.96 | +4.08% | 904,473.569 |
| 17 sep 2026 | 187.00 | 187.75 | 176.34 | 176.75 | −0.54% | 504,874.254 |
| 16 sep 2026 | 175.23 | 181.08 | 173.10 | 177.71 | +3.70% | 570,477.205 |
| 15 sep 2026 | 174.00 | 177.45 | 169.22 | 171.37 | +0.39% | 993,010.825 |
| 14 sep 2026 | 170.18 | 173.84 | 167.31 | 170.70 | −6.47% | 461,405.746 |
| 11 sep 2026 | 179.50 | 183.44 | 178.55 | 182.50 | +3.17% | 371,385.577 |
| 10 sep 2026 | 176.50 | 180.20 | 174.50 | 176.89 | −1.87% | 411,202.516 |
| 9 sep 2026 | 180.51 | 185.00 | 179.02 | 180.26 | −1.22% | 500,553.162 |
| 8 sep 2026 | 183.08 | 184.52 | 178.79 | 182.49 | +0.73% | 776,485.526 |
| 4 sep 2026 | 175.51 | 182.58 | 175.51 | 181.17 | +3.43% | 475,485.125 |
| 3 sep 2026 | 170.62 | 176.87 | 168.01 | 175.16 | +2.73% | 630,221.635 |
| 2 sep 2026 | 172.35 | 174.13 | 168.89 | 170.51 | −0.95% | 558,476.794 |
| 1 sep 2026 | 177.12 | 180.65 | 171.03 | 172.14 | −4.22% | 749,236.581 |
| 31 ago 2026 | 182.71 | 183.86 | 178.85 | 179.73 | −1.63% | 652,126.056 |
| 28 ago 2026 | 192.43 | 193.50 | 182.51 | 182.71 | −5.11% | 537,202.726 |
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.