XNAS
Datos históricos de Privia Health Group, Inc.
Privia Health Group, Inc. · PRVA
$20.85
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:21 UTC
- Variación en el periodo
- −13.41%
- Máximo
- US$28.82
- 16 de julio de 2026
- Mínimo
- US$18.92
- 24 de septiembre de 2026
- Volumen medio diario
- 0.97 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 | 20.31 | 20.94 | 20.23 | 20.85 | +3.27% | 1.13 M |
| 8 oct 2026 | 20.27 | 20.43 | 20.09 | 20.19 | −0.54% | 1.56 M |
| 7 oct 2026 | 20.17 | 20.83 | 20.00 | 20.30 | +0.10% | 1.61 M |
| 6 oct 2026 | 20.64 | 20.88 | 20.26 | 20.28 | −0.83% | 1.08 M |
| 5 oct 2026 | 20.37 | 20.55 | 20.22 | 20.45 | +0.74% | 1.34 M |
| 2 oct 2026 | 20.27 | 20.33 | 19.96 | 20.30 | +1.35% | 1.28 M |
| 1 oct 2026 | 19.73 | 20.38 | 19.49 | 20.03 | +1.73% | 1.41 M |
| 30 sep 2026 | 19.73 | 20.05 | 19.51 | 19.69 | +0.36% | 1.34 M |
| 29 sep 2026 | 19.77 | 19.77 | 19.27 | 19.62 | −1.26% | 998,677.549 |
| 28 sep 2026 | 19.67 | 20.12 | 19.50 | 19.87 | +0.81% | 1.4 M |
| 25 sep 2026 | 19.36 | 19.88 | 19.28 | 19.71 | +1.65% | 1.39 M |
| 24 sep 2026 | 19.10 | 19.40 | 18.92 | 19.39 | +1.52% | 1.48 M |
| 23 sep 2026 | 19.39 | 19.54 | 18.98 | 19.10 | −1.85% | 980,091.101 |
| 22 sep 2026 | 19.53 | 19.90 | 19.43 | 19.46 | −0.41% | 1.09 M |
| 21 sep 2026 | 19.86 | 20.45 | 19.42 | 19.54 | −1.56% | 980,235.8 |
| 18 sep 2026 | 19.95 | 20.17 | 19.76 | 19.85 | −1.19% | 2.76 M |
| 17 sep 2026 | 20.50 | 20.66 | 20.03 | 20.09 | −1.37% | 1.14 M |
| 16 sep 2026 | 20.43 | 20.65 | 20.11 | 20.37 | +0.05% | 1.41 M |
| 15 sep 2026 | 20.89 | 20.89 | 20.24 | 20.36 | −2.49% | 1.23 M |
| 14 sep 2026 | 20.61 | 21.09 | 20.61 | 20.88 | +2.25% | 1.37 M |
| 11 sep 2026 | 20.61 | 20.70 | 20.28 | 20.42 | +0.25% | 925,299.71 |
| 10 sep 2026 | 20.42 | 20.98 | 20.23 | 20.37 | −0.24% | 1.26 M |
| 9 sep 2026 | 20.55 | 20.58 | 20.17 | 20.42 | −1.73% | 1.04 M |
| 8 sep 2026 | 20.48 | 21.43 | 20.40 | 20.78 | +0.58% | 1.38 M |
| 4 sep 2026 | 20.67 | 20.83 | 20.44 | 20.66 | −0.05% | 869,322.873 |
| 3 sep 2026 | 20.92 | 21.08 | 20.48 | 20.67 | −0.24% | 2.27 M |
| 2 sep 2026 | 20.64 | 21.00 | 20.56 | 20.72 | +0.39% | 1.2 M |
| 1 sep 2026 | 20.33 | 21.03 | 20.33 | 20.64 | +0.73% | 1.07 M |
| 31 ago 2026 | 20.58 | 20.77 | 20.34 | 20.49 | −1.44% | 922,124.002 |
| 28 ago 2026 | 20.90 | 21.25 | 20.71 | 20.79 | −0.34% | 823,730.707 |
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.