XNAS
Datos históricos de Profound Medical Corp.
Profound Medical Corp. · PROF
$6.88
▲ +0.02 (+0.29%)
Última operación · 10/10/2026, 17:17:51 UTC
- Variación en el periodo
- +17.55%
- Máximo
- US$8.95
- 13 de enero de 2026
- Mínimo
- US$4.80
- 9 de marzo de 2026
- Volumen medio diario
- 0.15 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 | 6.97 | 7.25 | 6.80 | 6.90 | −0.14% | 428,719.712 |
| 8 oct 2026 | 6.50 | 6.92 | 6.04 | 6.91 | +21.65% | 2.97 M |
| 7 oct 2026 | 6.00 | 6.11 | 5.65 | 5.68 | −6.58% | 395,249.975 |
| 6 oct 2026 | 6.10 | 6.34 | 6.01 | 6.08 | +0.83% | 167,997.941 |
| 5 oct 2026 | 5.84 | 6.15 | 5.84 | 6.03 | +3.25% | 133,572.202 |
| 2 oct 2026 | 5.89 | 6.00 | 5.79 | 5.84 | −0.17% | 67,836.332 |
| 1 oct 2026 | 5.83 | 5.98 | 5.66 | 5.85 | +0.86% | 156,426.923 |
| 30 sep 2026 | 5.71 | 5.91 | 5.65 | 5.80 | +1.40% | 106,884.638 |
| 29 sep 2026 | 5.97 | 5.97 | 5.71 | 5.72 | −3.38% | 77,662.07 |
| 28 sep 2026 | 5.67 | 5.95 | 5.61 | 5.92 | +2.78% | 58,382.19 |
| 25 sep 2026 | 5.71 | 5.86 | 5.61 | 5.76 | +2.86% | 265,310.306 |
| 24 sep 2026 | 5.69 | 5.83 | 5.60 | 5.60 | −2.35% | 178,880.559 |
| 23 sep 2026 | 5.84 | 6.00 | 5.64 | 5.74 | −2.63% | 82,165.389 |
| 22 sep 2026 | 6.19 | 6.19 | 5.86 | 5.89 | −3.44% | 87,912.208 |
| 21 sep 2026 | 5.96 | 6.40 | 5.96 | 6.10 | +4.10% | 233,585.843 |
| 18 sep 2026 | 5.85 | 6.04 | 5.75 | 5.86 | −0.51% | 107,054.661 |
| 17 sep 2026 | 5.90 | 6.05 | 5.85 | 5.89 | +1.03% | 126,668.611 |
| 16 sep 2026 | 5.71 | 5.85 | 5.66 | 5.83 | +2.64% | 76,612.09 |
| 15 sep 2026 | 5.82 | 5.85 | 5.65 | 5.68 | −2.24% | 104,764.422 |
| 14 sep 2026 | 5.94 | 5.97 | 5.78 | 5.81 | −2.68% | 69,298.992 |
| 11 sep 2026 | 6.09 | 6.45 | 5.50 | 5.97 | +0.17% | 362,007.301 |
| 10 sep 2026 | 6.73 | 6.80 | 5.91 | 5.96 | −12.35% | 218,487.504 |
| 9 sep 2026 | 6.81 | 6.90 | 6.52 | 6.80 | −0.15% | 323,427.569 |
| 8 sep 2026 | 6.83 | 6.90 | 6.75 | 6.81 | −1.16% | 70,737.825 |
| 4 sep 2026 | 6.80 | 6.96 | 6.75 | 6.89 | +1.32% | 28,696.044 |
| 3 sep 2026 | 6.90 | 6.92 | 6.80 | 6.80 | −0.29% | 29,886.3 |
| 2 sep 2026 | 6.91 | 7.06 | 6.74 | 6.82 | +0.29% | 29,867.235 |
| 1 sep 2026 | 6.78 | 6.94 | 6.73 | 6.80 | 0.00% | 62,347.545 |
| 31 ago 2026 | 6.81 | 6.99 | 6.72 | 6.80 | −0.73% | 65,172.258 |
| 28 ago 2026 | 6.86 | 6.94 | 6.82 | 6.85 | −1.58% | 18,199.383 |
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.