XNYS
Datos históricos de Paysafe Limited
Paysafe Limited · PSFE
$5.77
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 21:44:24 UTC
- Variación en el periodo
- −52.04%
- Máximo
- US$12.95
- 24 de octubre de 2025
- Mínimo
- US$5.35
- 2 de octubre de 2026
- Volumen medio diario
- 0.42 M
Del 13 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 | 5.71 | 5.80 | 5.63 | 5.77 | +0.52% | 244,578.474 |
| 8 oct 2026 | 5.63 | 5.75 | 5.55 | 5.74 | +0.53% | 227,835.264 |
| 7 oct 2026 | 5.49 | 5.80 | 5.49 | 5.71 | +2.70% | 313,045.812 |
| 6 oct 2026 | 5.66 | 5.71 | 5.52 | 5.56 | −1.24% | 243,535.26 |
| 5 oct 2026 | 5.42 | 5.77 | 5.41 | 5.63 | +4.45% | 284,571.322 |
| 2 oct 2026 | 5.49 | 5.58 | 5.35 | 5.39 | −0.92% | 332,302.01 |
| 1 oct 2026 | 5.60 | 5.79 | 5.39 | 5.44 | −3.37% | 375,886.959 |
| 30 sep 2026 | 5.87 | 5.91 | 5.61 | 5.63 | −4.09% | 321,487.344 |
| 29 sep 2026 | 6.00 | 6.00 | 5.59 | 5.87 | −2.49% | 478,295.424 |
| 28 sep 2026 | 6.37 | 6.37 | 6.00 | 6.02 | −6.38% | 306,798.1 |
| 25 sep 2026 | 6.37 | 6.51 | 6.31 | 6.43 | +0.78% | 245,765.365 |
| 24 sep 2026 | 6.46 | 6.60 | 6.16 | 6.38 | −1.09% | 549,266.864 |
| 23 sep 2026 | 6.64 | 6.64 | 6.31 | 6.45 | −3.87% | 357,853.879 |
| 22 sep 2026 | 6.58 | 6.72 | 6.44 | 6.71 | +3.55% | 397,160.39 |
| 21 sep 2026 | 6.32 | 6.56 | 6.18 | 6.48 | +4.01% | 407,250.014 |
| 18 sep 2026 | 6.22 | 6.31 | 6.12 | 6.23 | −0.48% | 522,136.109 |
| 17 sep 2026 | 6.41 | 6.41 | 6.18 | 6.26 | 0.00% | 235,078.366 |
| 16 sep 2026 | 6.31 | 6.35 | 6.15 | 6.26 | −1.26% | 292,965.503 |
| 15 sep 2026 | 6.53 | 6.53 | 6.27 | 6.34 | −2.91% | 283,996.919 |
| 14 sep 2026 | 6.38 | 6.59 | 6.29 | 6.53 | +3.00% | 381,046.059 |
| 11 sep 2026 | 6.36 | 6.41 | 6.29 | 6.34 | +1.44% | 221,752.663 |
| 10 sep 2026 | 6.16 | 6.31 | 6.13 | 6.25 | +0.81% | 294,848.045 |
| 9 sep 2026 | 6.50 | 6.50 | 6.17 | 6.20 | −4.91% | 263,082.95 |
| 8 sep 2026 | 6.66 | 6.66 | 6.41 | 6.52 | −2.83% | 407,276.643 |
| 4 sep 2026 | 6.68 | 6.74 | 6.55 | 6.71 | −1.18% | 347,845.682 |
| 3 sep 2026 | 6.73 | 6.89 | 6.57 | 6.79 | +2.57% | 350,817.652 |
| 2 sep 2026 | 6.23 | 6.67 | 6.22 | 6.62 | +6.43% | 404,229.087 |
| 1 sep 2026 | 6.36 | 6.43 | 6.22 | 6.22 | −3.42% | 424,349.837 |
| 31 ago 2026 | 6.69 | 6.73 | 6.40 | 6.44 | −5.15% | 384,592.186 |
| 28 ago 2026 | 6.75 | 6.84 | 6.63 | 6.79 | +1.04% | 217,283.396 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.