XNAS
Datos históricos de Progress Software Corporation
Progress Software Corporation · PRGS
$39.33
▲ +0.01 (+0.03%)
Última operación · 10/10/2026, 17:18:43 UTC
- Variación en el periodo
- −11.91%
- Máximo
- US$47.25
- 21 de enero de 2026
- Mínimo
- US$23.82
- 1 de abril de 2026
- Volumen medio diario
- 0.78 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 | 38.79 | 39.37 | 38.47 | 39.33 | +2.74% | 601,698.911 |
| 8 oct 2026 | 37.16 | 38.42 | 36.77 | 38.28 | +2.88% | 727,148.417 |
| 7 oct 2026 | 37.48 | 37.59 | 36.56 | 37.21 | +0.03% | 694,653.518 |
| 6 oct 2026 | 37.48 | 38.16 | 36.57 | 37.20 | −0.04% | 605,008.803 |
| 5 oct 2026 | 37.00 | 37.35 | 36.30 | 37.22 | +0.85% | 837,581.528 |
| 2 oct 2026 | 36.88 | 37.59 | 35.90 | 36.90 | +0.87% | 1.01 M |
| 1 oct 2026 | 40.52 | 41.65 | 36.33 | 36.58 | −8.48% | 1.9 M |
| 30 sep 2026 | 39.44 | 40.59 | 39.10 | 39.97 | +1.34% | 1.19 M |
| 29 sep 2026 | 38.60 | 39.86 | 38.60 | 39.44 | +0.08% | 472,241.221 |
| 28 sep 2026 | 38.65 | 39.46 | 37.54 | 39.41 | +0.18% | 451,127.836 |
| 25 sep 2026 | 40.16 | 40.77 | 39.31 | 39.34 | −2.21% | 375,255.067 |
| 24 sep 2026 | 41.35 | 42.25 | 39.95 | 40.23 | −1.95% | 407,799.914 |
| 23 sep 2026 | 40.74 | 41.32 | 40.13 | 41.03 | +1.01% | 315,442.182 |
| 22 sep 2026 | 41.14 | 41.23 | 39.57 | 40.62 | +0.52% | 470,575.014 |
| 21 sep 2026 | 40.25 | 40.63 | 39.79 | 40.41 | +0.75% | 417,046.842 |
| 18 sep 2026 | 40.51 | 40.54 | 39.49 | 40.11 | −1.81% | 1.34 M |
| 17 sep 2026 | 41.78 | 42.21 | 40.78 | 40.85 | −2.39% | 494,204.134 |
| 16 sep 2026 | 42.68 | 43.20 | 41.64 | 41.85 | −3.93% | 549,611.476 |
| 15 sep 2026 | 42.09 | 43.90 | 41.68 | 43.56 | +1.00% | 583,962.151 |
| 14 sep 2026 | 41.13 | 43.96 | 40.87 | 43.13 | +8.04% | 631,550.676 |
| 11 sep 2026 | 40.63 | 41.21 | 39.82 | 39.92 | −1.70% | 282,416.5 |
| 10 sep 2026 | 40.58 | 41.14 | 40.37 | 40.61 | −0.49% | 383,828.493 |
| 9 sep 2026 | 42.21 | 42.72 | 40.54 | 40.81 | −3.24% | 498,029.462 |
| 8 sep 2026 | 43.29 | 43.29 | 41.35 | 42.18 | −4.26% | 423,087.105 |
| 4 sep 2026 | 43.94 | 44.18 | 42.72 | 44.05 | −1.26% | 364,027.045 |
| 3 sep 2026 | 44.41 | 45.45 | 43.64 | 44.61 | +2.95% | 389,594.344 |
| 2 sep 2026 | 45.22 | 45.80 | 43.23 | 43.33 | −4.18% | 868,129.016 |
| 1 sep 2026 | 45.08 | 46.08 | 44.80 | 45.22 | −2.27% | 1.01 M |
| 31 ago 2026 | 44.29 | 46.36 | 44.15 | 46.27 | +3.37% | 680,189.96 |
| 28 ago 2026 | 45.00 | 45.48 | 44.48 | 44.76 | −1.02% | 430,445.041 |
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.