XNAS
Datos históricos de Pioneer Pow
Pioneer Pow · PPSI
$3.08
▼ -0.01 (-0.33%)
Última operación · 10/10/2026, 19:19:32 UTC
- Variación en el periodo
- −35.8%
- Máximo
- US$6.29
- 27 de mayo de 2026
- Mínimo
- US$2.35
- 13 de abril de 2026
- Volumen medio diario
- 0.14 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 | 3.08 | 3.20 | 3.01 | 3.08 | −0.16% | 86,026.74 |
| 8 oct 2026 | 3.04 | 3.09 | 2.96 | 3.08 | +0.65% | 60,378.763 |
| 7 oct 2026 | 3.14 | 3.14 | 3.01 | 3.06 | −3.62% | 63,700.406 |
| 6 oct 2026 | 3.23 | 3.39 | 3.12 | 3.18 | −2.31% | 180,358.571 |
| 5 oct 2026 | 3.32 | 3.32 | 3.20 | 3.25 | −1.81% | 42,236.954 |
| 2 oct 2026 | 3.41 | 3.42 | 3.20 | 3.31 | −2.07% | 171,529.22 |
| 1 oct 2026 | 3.39 | 3.44 | 3.28 | 3.38 | 0.00% | 56,066.431 |
| 30 sep 2026 | 3.32 | 3.47 | 3.31 | 3.38 | +2.89% | 53,716.67 |
| 29 sep 2026 | 3.28 | 3.34 | 3.27 | 3.29 | −0.45% | 56,124.089 |
| 28 sep 2026 | 3.30 | 3.37 | 3.20 | 3.30 | 0.00% | 123,272.266 |
| 25 sep 2026 | 3.30 | 3.38 | 3.23 | 3.30 | +0.92% | 79,791.144 |
| 24 sep 2026 | 3.25 | 3.32 | 3.20 | 3.27 | +0.93% | 106,487.696 |
| 23 sep 2026 | 3.39 | 3.44 | 3.20 | 3.24 | −4.99% | 120,694.294 |
| 22 sep 2026 | 3.44 | 3.54 | 3.40 | 3.41 | +0.59% | 92,319.143 |
| 21 sep 2026 | 3.48 | 3.52 | 3.36 | 3.39 | −3.42% | 93,745.878 |
| 18 sep 2026 | 3.45 | 3.59 | 3.45 | 3.51 | +3.24% | 167,542.204 |
| 17 sep 2026 | 3.26 | 3.50 | 3.26 | 3.40 | +5.59% | 152,219.076 |
| 16 sep 2026 | 3.16 | 3.29 | 3.05 | 3.22 | +6.62% | 223,856.187 |
| 15 sep 2026 | 3.05 | 3.10 | 2.95 | 3.02 | −0.98% | 125,714.472 |
| 14 sep 2026 | 2.98 | 3.16 | 2.96 | 3.05 | −0.33% | 98,888.117 |
| 11 sep 2026 | 3.04 | 3.13 | 3.02 | 3.06 | +3.03% | 69,657.944 |
| 10 sep 2026 | 3.17 | 3.17 | 2.96 | 2.97 | −5.41% | 80,764.793 |
| 9 sep 2026 | 3.12 | 3.24 | 2.90 | 3.14 | +7.53% | 232,147.763 |
| 8 sep 2026 | 2.96 | 3.22 | 2.90 | 2.92 | +1.04% | 200,435.936 |
| 4 sep 2026 | 2.98 | 3.01 | 2.89 | 2.89 | −3.99% | 64,691.359 |
| 3 sep 2026 | 2.90 | 3.05 | 2.89 | 3.01 | +4.15% | 95,074.439 |
| 2 sep 2026 | 2.87 | 2.91 | 2.85 | 2.89 | +1.05% | 23,424.471 |
| 1 sep 2026 | 2.86 | 2.93 | 2.85 | 2.86 | −2.39% | 38,947.541 |
| 31 ago 2026 | 2.86 | 2.96 | 2.84 | 2.93 | +2.09% | 53,599.583 |
| 28 ago 2026 | 2.97 | 3.00 | 2.87 | 2.87 | −2.38% | 72,308.076 |
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.