XNAS
Datos históricos de People Incorporated
People Incorporated · PPLI
$40.88
▼ -0.01 (-0.02%)
Última operación · 12/10/2026, 0:23:07 UTC
- Variación en el periodo
- −6.11%
- Máximo
- US$48.32
- 7 de julio de 2026
- Mínimo
- US$35.38
- 24 de septiembre de 2026
- Volumen medio diario
- 1.06 M
Del 4 de junio de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 40.61 | 41.42 | 40.61 | 40.89 | −0.10% | 991,661.661 |
| 8 oct 2026 | 40.48 | 41.03 | 40.09 | 40.93 | +0.84% | 931,044.744 |
| 7 oct 2026 | 41.20 | 41.68 | 40.56 | 40.59 | −1.70% | 932,197.316 |
| 6 oct 2026 | 41.92 | 42.29 | 41.26 | 41.29 | −1.05% | 849,366.682 |
| 5 oct 2026 | 41.13 | 42.24 | 41.13 | 41.73 | +1.09% | 2.07 M |
| 2 oct 2026 | 41.37 | 42.00 | 40.97 | 41.28 | +0.81% | 1.15 M |
| 1 oct 2026 | 41.68 | 42.07 | 40.25 | 40.95 | −2.41% | 1.15 M |
| 30 sep 2026 | 40.74 | 42.17 | 40.74 | 41.96 | +2.99% | 2.19 M |
| 29 sep 2026 | 39.70 | 40.89 | 39.09 | 40.74 | +2.77% | 1.92 M |
| 28 sep 2026 | 39.57 | 40.18 | 39.01 | 39.64 | −0.90% | 1.62 M |
| 25 sep 2026 | 38.64 | 40.50 | 38.39 | 40.00 | +11.33% | 3.1 M |
| 24 sep 2026 | 35.60 | 37.38 | 35.38 | 35.93 | −0.11% | 3.1 M |
| 23 sep 2026 | 36.87 | 37.00 | 35.79 | 35.97 | −2.73% | 1.49 M |
| 22 sep 2026 | 37.25 | 37.25 | 36.46 | 36.98 | +0.60% | 1.35 M |
| 21 sep 2026 | 36.28 | 36.94 | 35.69 | 36.76 | +1.58% | 1.16 M |
| 18 sep 2026 | 36.85 | 36.85 | 36.07 | 36.19 | −2.06% | 1.39 M |
| 17 sep 2026 | 37.80 | 38.28 | 36.88 | 36.95 | −1.07% | 789,641.724 |
| 16 sep 2026 | 38.13 | 38.54 | 37.27 | 37.35 | −2.40% | 588,347.723 |
| 15 sep 2026 | 38.77 | 38.98 | 38.20 | 38.27 | −1.80% | 833,902.753 |
| 14 sep 2026 | 37.83 | 38.98 | 37.83 | 38.97 | +3.89% | 1.06 M |
| 11 sep 2026 | 38.16 | 38.46 | 37.30 | 37.51 | −0.08% | 912,133.514 |
| 10 sep 2026 | 37.67 | 38.31 | 37.20 | 37.54 | −0.48% | 1.54 M |
| 9 sep 2026 | 38.41 | 38.41 | 37.65 | 37.72 | −1.72% | 992,225.611 |
| 8 sep 2026 | 38.87 | 38.98 | 37.98 | 38.38 | −1.56% | 838,897.962 |
| 4 sep 2026 | 38.96 | 39.15 | 38.30 | 38.99 | +0.08% | 740,632.612 |
| 3 sep 2026 | 39.33 | 40.36 | 38.84 | 38.96 | +0.13% | 904,897.736 |
| 2 sep 2026 | 38.51 | 39.46 | 38.48 | 38.91 | +0.99% | 1.06 M |
| 1 sep 2026 | 37.97 | 38.65 | 37.84 | 38.53 | +0.65% | 924,270.956 |
| 31 ago 2026 | 39.19 | 39.19 | 37.76 | 38.28 | −2.20% | 1.15 M |
| 28 ago 2026 | 39.34 | 39.91 | 39.11 | 39.14 | −0.46% | 785,036.724 |
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.