XNAS
Datos históricos de Prenetics Global Limited
Prenetics Global Limited · PRE
$21.84
▼ -0.02 (-0.07%)
Última operación · 10/10/2026, 17:20:14 UTC
- Variación en el periodo
- +57.24%
- Máximo
- US$27.24
- 2 de septiembre de 2026
- Mínimo
- US$11.37
- 18 de noviembre de 2025
- Volumen medio diario
- 0.22 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 | 22.01 | 22.40 | 20.91 | 21.84 | −0.73% | 136,001.755 |
| 8 oct 2026 | 22.24 | 23.15 | 21.51 | 22.00 | −2.09% | 509,711.278 |
| 7 oct 2026 | 20.40 | 22.80 | 20.35 | 22.47 | +10.15% | 283,397.699 |
| 6 oct 2026 | 21.17 | 21.17 | 19.81 | 20.40 | −2.67% | 320,219.639 |
| 5 oct 2026 | 20.64 | 21.36 | 20.10 | 20.96 | +3.92% | 156,383.993 |
| 2 oct 2026 | 22.15 | 22.23 | 19.85 | 20.17 | −8.11% | 311,526.307 |
| 1 oct 2026 | 23.28 | 23.60 | 21.89 | 21.95 | −5.10% | 94,421.207 |
| 30 sep 2026 | 22.83 | 23.50 | 22.57 | 23.13 | +1.27% | 67,312.164 |
| 29 sep 2026 | 22.98 | 23.22 | 22.69 | 22.84 | +0.35% | 65,892.815 |
| 28 sep 2026 | 22.76 | 23.08 | 22.42 | 22.76 | −0.91% | 74,348.819 |
| 25 sep 2026 | 22.63 | 23.69 | 22.22 | 22.97 | +0.17% | 136,885.223 |
| 24 sep 2026 | 22.71 | 23.53 | 22.13 | 22.93 | +0.97% | 254,199.223 |
| 23 sep 2026 | 22.95 | 23.55 | 22.35 | 22.71 | −0.83% | 245,767.947 |
| 22 sep 2026 | 24.00 | 24.00 | 22.78 | 22.90 | −5.92% | 240,917.527 |
| 21 sep 2026 | 24.70 | 25.01 | 23.76 | 24.34 | +0.62% | 112,652.908 |
| 18 sep 2026 | 24.41 | 24.75 | 23.81 | 24.19 | 0.00% | 123,914.054 |
| 17 sep 2026 | 21.65 | 24.93 | 21.65 | 24.19 | +9.85% | 279,578.929 |
| 16 sep 2026 | 23.08 | 23.17 | 21.55 | 22.02 | −4.59% | 247,042.607 |
| 15 sep 2026 | 24.04 | 24.04 | 23.02 | 23.08 | −4.31% | 179,492.576 |
| 14 sep 2026 | 22.78 | 24.53 | 22.50 | 24.12 | +2.77% | 162,947.538 |
| 11 sep 2026 | 23.78 | 23.90 | 22.95 | 23.47 | −0.80% | 143,971.388 |
| 10 sep 2026 | 24.09 | 24.70 | 23.34 | 23.66 | −2.51% | 188,217.413 |
| 9 sep 2026 | 25.50 | 25.96 | 23.93 | 24.27 | −5.27% | 251,711.562 |
| 8 sep 2026 | 25.44 | 26.40 | 25.41 | 25.62 | +0.71% | 157,890.59 |
| 4 sep 2026 | 25.63 | 26.02 | 25.13 | 25.44 | −0.74% | 105,973.043 |
| 3 sep 2026 | 26.26 | 26.58 | 25.11 | 25.63 | −1.61% | 203,495.037 |
| 2 sep 2026 | 25.96 | 27.24 | 25.65 | 26.05 | +0.93% | 336,490.51 |
| 1 sep 2026 | 26.46 | 26.46 | 25.01 | 25.81 | −1.68% | 181,542.244 |
| 31 ago 2026 | 25.84 | 26.70 | 25.76 | 26.25 | +1.90% | 196,919.383 |
| 28 ago 2026 | 26.25 | 26.29 | 25.07 | 25.76 | −1.87% | 273,752.506 |
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.