XNYS
Datos históricos de PPG Industries, Inc.
PPG Industries, Inc. · PPG
$103.69
▼ -0.27 (-0.26%)
Última operación · 10/10/2026, 18:38:32 UTC
- Variación en el periodo
- +5.56%
- Máximo
- US$133.43
- 12 de febrero de 2026
- Mínimo
- US$93.39
- 19 de noviembre de 2025
- Volumen medio diario
- 1.98 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 | 105.26 | 105.78 | 103.90 | 103.96 | −1.42% | 1.12 M |
| 8 oct 2026 | 103.93 | 105.80 | 103.30 | 105.46 | +0.36% | 2.07 M |
| 7 oct 2026 | 104.96 | 105.42 | 103.50 | 105.08 | −1.35% | 1.97 M |
| 6 oct 2026 | 105.95 | 106.86 | 105.60 | 106.52 | +1.19% | 1.35 M |
| 5 oct 2026 | 105.06 | 105.96 | 103.96 | 105.27 | +0.11% | 1.59 M |
| 2 oct 2026 | 106.06 | 106.88 | 104.96 | 105.15 | +0.46% | 1.14 M |
| 1 oct 2026 | 103.43 | 104.97 | 101.70 | 104.67 | +0.33% | 1.84 M |
| 30 sep 2026 | 106.16 | 106.36 | 104.27 | 104.33 | −1.59% | 1.92 M |
| 29 sep 2026 | 107.05 | 107.49 | 105.63 | 106.02 | −0.93% | 1.89 M |
| 28 sep 2026 | 105.92 | 107.53 | 105.33 | 107.01 | −0.47% | 1.54 M |
| 25 sep 2026 | 106.78 | 107.82 | 106.18 | 107.52 | +1.13% | 1.49 M |
| 24 sep 2026 | 106.78 | 107.39 | 105.39 | 106.32 | −0.82% | 1.62 M |
| 23 sep 2026 | 106.31 | 107.96 | 106.05 | 107.20 | −0.53% | 1.67 M |
| 22 sep 2026 | 106.64 | 107.99 | 106.40 | 107.77 | +2.71% | 1.73 M |
| 21 sep 2026 | 105.28 | 105.81 | 104.05 | 104.93 | +0.39% | 1.49 M |
| 18 sep 2026 | 104.49 | 105.10 | 103.70 | 104.52 | −0.88% | 4.14 M |
| 17 sep 2026 | 106.95 | 107.20 | 104.98 | 105.45 | +0.45% | 1.39 M |
| 16 sep 2026 | 105.71 | 106.39 | 103.74 | 104.98 | +0.09% | 1.62 M |
| 15 sep 2026 | 105.61 | 105.97 | 104.08 | 104.89 | −0.34% | 1.5 M |
| 14 sep 2026 | 104.42 | 106.61 | 103.89 | 105.25 | −0.24% | 1.55 M |
| 11 sep 2026 | 106.67 | 107.96 | 105.44 | 105.50 | +0.43% | 1.6 M |
| 10 sep 2026 | 105.60 | 106.16 | 104.18 | 105.05 | −1.97% | 2.29 M |
| 9 sep 2026 | 109.00 | 109.72 | 107.12 | 107.16 | −2.33% | 1.64 M |
| 8 sep 2026 | 111.56 | 111.89 | 109.66 | 109.72 | −2.50% | 2.28 M |
| 4 sep 2026 | 110.00 | 112.79 | 110.00 | 112.53 | +1.61% | 1.17 M |
| 3 sep 2026 | 112.68 | 113.55 | 109.24 | 110.75 | −0.50% | 1.23 M |
| 2 sep 2026 | 110.61 | 112.90 | 110.61 | 111.31 | +1.47% | 1.5 M |
| 1 sep 2026 | 111.23 | 111.79 | 109.09 | 109.70 | −2.20% | 1.44 M |
| 31 ago 2026 | 113.53 | 113.53 | 111.78 | 112.17 | −1.79% | 1.59 M |
| 28 ago 2026 | 114.67 | 116.23 | 112.82 | 114.22 | +0.66% | 1.05 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.