XNAS
Datos históricos de Pilgrim's Pride Corporation
Pilgrim's Pride Corporation · PPC
$28.64
▼ -0.01 (-0.03%)
Última operación · 11/10/2026, 22:27:14 UTC
- Variación en el periodo
- −24.19%
- Máximo
- US$44.84
- 4 de febrero de 2026
- Mínimo
- US$25.00
- 2 de octubre de 2026
- Volumen medio diario
- 1.32 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 | 28.44 | 28.92 | 28.18 | 28.65 | +0.53% | 998,255.387 |
| 8 oct 2026 | 28.28 | 28.85 | 28.13 | 28.50 | +1.35% | 1.54 M |
| 7 oct 2026 | 27.96 | 28.46 | 27.67 | 28.12 | +0.82% | 1.34 M |
| 6 oct 2026 | 28.05 | 28.43 | 27.89 | 27.89 | −0.36% | 1.08 M |
| 5 oct 2026 | 27.45 | 28.46 | 27.01 | 27.99 | +1.78% | 1.96 M |
| 2 oct 2026 | 25.00 | 27.62 | 25.00 | 27.50 | +9.13% | 2.17 M |
| 1 oct 2026 | 26.95 | 27.16 | 25.13 | 25.20 | −6.70% | 2.21 M |
| 30 sep 2026 | 27.39 | 27.83 | 27.01 | 27.01 | −0.95% | 1.36 M |
| 29 sep 2026 | 27.84 | 28.15 | 27.23 | 27.27 | −2.99% | 1.52 M |
| 28 sep 2026 | 27.65 | 28.59 | 27.50 | 28.11 | +1.04% | 1.64 M |
| 25 sep 2026 | 27.25 | 27.95 | 27.11 | 27.82 | +2.05% | 1.4 M |
| 24 sep 2026 | 27.96 | 28.12 | 27.02 | 27.26 | −1.34% | 1.47 M |
| 23 sep 2026 | 28.97 | 29.16 | 27.42 | 27.63 | −4.66% | 1.71 M |
| 22 sep 2026 | 29.71 | 29.87 | 28.97 | 28.98 | −1.70% | 1.3 M |
| 21 sep 2026 | 29.93 | 30.03 | 29.17 | 29.48 | −1.24% | 1.6 M |
| 18 sep 2026 | 29.33 | 30.24 | 29.10 | 29.85 | +0.98% | 1.96 M |
| 17 sep 2026 | 29.66 | 30.06 | 29.51 | 29.56 | −0.34% | 1.15 M |
| 16 sep 2026 | 29.90 | 30.29 | 29.50 | 29.66 | −0.67% | 1.19 M |
| 15 sep 2026 | 30.06 | 30.21 | 29.65 | 29.86 | −1.29% | 1.29 M |
| 14 sep 2026 | 30.69 | 31.24 | 30.24 | 30.25 | +0.03% | 1.24 M |
| 11 sep 2026 | 30.12 | 30.42 | 29.66 | 30.24 | +1.04% | 1.11 M |
| 10 sep 2026 | 30.37 | 30.45 | 29.62 | 29.93 | −1.03% | 1.72 M |
| 9 sep 2026 | 29.81 | 30.64 | 29.79 | 30.24 | +0.83% | 1.47 M |
| 8 sep 2026 | 30.48 | 30.50 | 29.58 | 29.99 | −1.61% | 1.23 M |
| 4 sep 2026 | 30.07 | 30.76 | 30.07 | 30.48 | −0.10% | 955,639.077 |
| 3 sep 2026 | 31.04 | 31.04 | 30.06 | 30.51 | −1.96% | 1.56 M |
| 2 sep 2026 | 31.11 | 31.97 | 31.01 | 31.12 | +0.10% | 1.07 M |
| 1 sep 2026 | 31.56 | 31.94 | 31.00 | 31.09 | −0.92% | 1.28 M |
| 31 ago 2026 | 31.37 | 32.18 | 31.04 | 31.38 | −0.98% | 1.19 M |
| 28 ago 2026 | 31.33 | 31.72 | 31.13 | 31.69 | +1.86% | 833,850.581 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.