XNAS
Datos históricos de Public Policy Holding Company, Inc.
Public Policy Holding Company, Inc. · PPHC
$11.13
▼ -0.02 (-0.14%)
Última operación · 10/10/2026, 17:19:22 UTC
- Variación en el periodo
- −1.33%
- Máximo
- US$15.15
- 1 de mayo de 2026
- Mínimo
- US$7.01
- 30 de junio de 2026
- Volumen medio diario
- 0.15 M
Del 28 de enero de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 10.91 | 11.39 | 10.49 | 11.13 | +2.11% | 151,510 |
| 8 oct 2026 | 10.70 | 11.03 | 10.61 | 10.90 | +2.06% | 51,725.436 |
| 7 oct 2026 | 10.72 | 11.19 | 10.47 | 10.68 | −1.57% | 83,890.679 |
| 6 oct 2026 | 10.64 | 11.07 | 10.57 | 10.85 | +1.97% | 99,359.679 |
| 5 oct 2026 | 10.72 | 10.81 | 10.49 | 10.64 | +0.95% | 100,708.679 |
| 2 oct 2026 | 10.76 | 10.94 | 10.22 | 10.54 | +0.19% | 136,414.679 |
| 1 oct 2026 | 10.21 | 10.56 | 9.92 | 10.52 | +3.04% | 177,687.895 |
| 30 sep 2026 | 10.24 | 10.51 | 9.83 | 10.21 | −0.58% | 301,925.291 |
| 29 sep 2026 | 11.05 | 11.15 | 10.20 | 10.27 | −8.55% | 140,011.679 |
| 28 sep 2026 | 10.97 | 11.28 | 10.21 | 11.23 | +1.54% | 217,103.679 |
| 25 sep 2026 | 11.26 | 11.40 | 10.89 | 11.06 | −3.32% | 118,101.9 |
| 24 sep 2026 | 11.80 | 11.85 | 10.91 | 11.44 | −2.39% | 305,018.679 |
| 23 sep 2026 | 11.89 | 12.31 | 11.52 | 11.72 | −2.58% | 60,724.508 |
| 22 sep 2026 | 11.82 | 12.58 | 11.82 | 12.03 | +2.12% | 134,748.148 |
| 21 sep 2026 | 13.15 | 13.17 | 11.24 | 11.78 | −10.14% | 161,673.39 |
| 18 sep 2026 | 12.59 | 13.39 | 12.44 | 13.11 | +4.13% | 2.94 M |
| 17 sep 2026 | 11.81 | 12.71 | 11.51 | 12.59 | +6.60% | 234,033.679 |
| 16 sep 2026 | 11.72 | 12.05 | 11.72 | 11.81 | +0.34% | 233,332.054 |
| 15 sep 2026 | 11.74 | 12.27 | 11.54 | 11.77 | −1.01% | 199,787.489 |
| 14 sep 2026 | 11.49 | 12.36 | 11.10 | 11.89 | +3.48% | 179,776.679 |
| 11 sep 2026 | 11.30 | 11.66 | 10.77 | 11.49 | +1.95% | 177,494.679 |
| 10 sep 2026 | 11.28 | 11.58 | 11.10 | 11.27 | −0.97% | 149,767.679 |
| 9 sep 2026 | 11.48 | 11.48 | 10.89 | 11.38 | −0.61% | 121,412.303 |
| 8 sep 2026 | 10.72 | 11.55 | 10.48 | 11.45 | +7.51% | 244,311.277 |
| 4 sep 2026 | 11.25 | 11.30 | 10.65 | 10.65 | −5.25% | 129,716.679 |
| 3 sep 2026 | 11.56 | 11.71 | 11.18 | 11.24 | −1.75% | 123,962.679 |
| 2 sep 2026 | 11.03 | 11.68 | 10.76 | 11.44 | +4.47% | 104,976.318 |
| 1 sep 2026 | 10.78 | 11.07 | 10.57 | 10.95 | +1.01% | 66,203.679 |
| 31 ago 2026 | 11.00 | 11.00 | 10.44 | 10.84 | −1.09% | 65,395.679 |
| 28 ago 2026 | 11.15 | 11.63 | 10.65 | 10.96 | −2.14% | 107,114.679 |
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.