XNYS
Datos históricos de Pershing Square Inc.
Pershing Square Inc. · PS
$54.59
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:41:06 UTC
- Variación en el periodo
- +125.58%
- Máximo
- US$60.40
- 6 de octubre de 2026
- Mínimo
- US$22.01
- 29 de abril de 2026
- Volumen medio diario
- 0.45 M
Del 29 de abril de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 52.98 | 54.98 | 51.67 | 54.59 | +0.28% | 163,686.731 |
| 8 oct 2026 | 58.65 | 59.32 | 54.00 | 54.44 | −7.18% | 241,460.627 |
| 7 oct 2026 | 59.48 | 60.25 | 55.50 | 58.65 | −1.84% | 546,133.327 |
| 6 oct 2026 | 55.50 | 60.40 | 55.00 | 59.75 | +8.89% | 345,359.57 |
| 5 oct 2026 | 52.76 | 55.00 | 51.59 | 54.87 | +4.00% | 178,467.992 |
| 2 oct 2026 | 52.59 | 53.71 | 51.12 | 52.76 | −0.85% | 207,162.845 |
| 1 oct 2026 | 56.88 | 56.88 | 52.80 | 53.21 | −4.88% | 215,798.253 |
| 30 sep 2026 | 54.59 | 57.70 | 54.19 | 55.94 | +4.44% | 332,270.142 |
| 29 sep 2026 | 58.85 | 59.00 | 52.93 | 53.56 | −9.48% | 333,768.002 |
| 28 sep 2026 | 56.17 | 59.94 | 55.55 | 59.17 | +5.36% | 630,394.477 |
| 25 sep 2026 | 52.96 | 56.94 | 52.15 | 56.16 | +7.42% | 346,747.712 |
| 24 sep 2026 | 49.32 | 52.81 | 48.50 | 52.28 | +4.58% | 281,660.897 |
| 23 sep 2026 | 50.68 | 51.88 | 48.25 | 49.99 | −2.71% | 331,615.666 |
| 22 sep 2026 | 49.23 | 51.85 | 47.50 | 51.38 | +6.53% | 1.84 M |
| 21 sep 2026 | 50.61 | 50.90 | 46.53 | 48.23 | −3.21% | 2.07 M |
| 18 sep 2026 | 43.92 | 50.60 | 43.92 | 49.83 | +13.69% | 2.32 M |
| 17 sep 2026 | 41.50 | 43.83 | 39.83 | 43.83 | +6.88% | 1.56 M |
| 16 sep 2026 | 39.00 | 41.67 | 38.30 | 41.01 | +5.15% | 1.9 M |
| 15 sep 2026 | 39.47 | 40.38 | 37.61 | 39.00 | −2.43% | 448,520.46 |
| 14 sep 2026 | 37.94 | 40.50 | 37.46 | 39.97 | +6.11% | 448,276.78 |
| 11 sep 2026 | 36.90 | 38.10 | 36.90 | 37.67 | +2.36% | 264,754.341 |
| 10 sep 2026 | 36.00 | 37.21 | 35.80 | 36.80 | +0.88% | 366,750.495 |
| 9 sep 2026 | 41.12 | 41.47 | 35.93 | 36.48 | −12.08% | 689,527.041 |
| 8 sep 2026 | 39.67 | 44.38 | 38.71 | 41.49 | +6.17% | 675,312.813 |
| 4 sep 2026 | 36.46 | 39.48 | 36.08 | 39.08 | +5.59% | 170,691.2 |
| 3 sep 2026 | 37.40 | 37.69 | 36.14 | 37.01 | +1.40% | 230,589.82 |
| 2 sep 2026 | 38.70 | 39.41 | 35.72 | 36.50 | −5.24% | 385,553.568 |
| 1 sep 2026 | 42.30 | 42.38 | 38.19 | 38.52 | −10.25% | 195,791.103 |
| 31 ago 2026 | 42.01 | 43.36 | 41.17 | 42.92 | +1.78% | 164,899.461 |
| 28 ago 2026 | 41.33 | 43.50 | 41.33 | 42.17 | +0.12% | 124,529.176 |
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.