XNAS
Datos históricos de Power Solutions International, Inc.
Power Solutions International, Inc. · PSIX
$50.07
▼ -0.03 (-0.06%)
Última operación · 10/10/2026, 18:34:28 UTC
- Variación en el periodo
- −41.59%
- Máximo
- US$106.50
- 13 de febrero de 2026
- Mínimo
- US$25.28
- 29 de julio de 2026
- Volumen medio diario
- 0.59 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 | 49.19 | 51.00 | 48.51 | 50.07 | +3.24% | 265,719.497 |
| 8 oct 2026 | 50.86 | 51.14 | 47.38 | 48.50 | −6.06% | 644,709.247 |
| 7 oct 2026 | 47.02 | 52.09 | 46.87 | 51.63 | +7.72% | 591,788.524 |
| 6 oct 2026 | 45.80 | 48.84 | 45.39 | 47.93 | +6.82% | 318,164.565 |
| 5 oct 2026 | 44.82 | 45.91 | 43.88 | 44.87 | +0.04% | 268,102.495 |
| 2 oct 2026 | 46.85 | 47.12 | 44.52 | 44.85 | −1.21% | 623,043.435 |
| 1 oct 2026 | 46.51 | 46.51 | 45.01 | 45.40 | −1.24% | 258,395.53 |
| 30 sep 2026 | 47.04 | 47.46 | 45.86 | 45.97 | −2.40% | 260,041.959 |
| 29 sep 2026 | 46.29 | 47.39 | 45.29 | 47.10 | +3.43% | 253,284.562 |
| 28 sep 2026 | 45.69 | 46.60 | 44.97 | 45.54 | −2.38% | 265,068.126 |
| 25 sep 2026 | 47.24 | 48.32 | 46.21 | 46.65 | +0.24% | 307,050.236 |
| 24 sep 2026 | 45.22 | 46.95 | 44.61 | 46.54 | −0.73% | 386,865.608 |
| 23 sep 2026 | 46.00 | 47.10 | 45.26 | 46.88 | +1.01% | 359,711.485 |
| 22 sep 2026 | 46.00 | 47.56 | 45.00 | 46.41 | +1.09% | 424,160.018 |
| 21 sep 2026 | 46.66 | 46.66 | 44.77 | 45.91 | +0.09% | 462,714.42 |
| 18 sep 2026 | 44.90 | 46.39 | 43.60 | 45.87 | +0.70% | 710,368.984 |
| 17 sep 2026 | 43.49 | 46.92 | 43.49 | 45.55 | +13.62% | 1.11 M |
| 16 sep 2026 | 40.13 | 40.35 | 39.11 | 40.09 | +2.14% | 294,110.847 |
| 15 sep 2026 | 40.05 | 40.51 | 39.00 | 39.25 | −0.53% | 254,023.262 |
| 14 sep 2026 | 39.55 | 40.50 | 39.08 | 39.46 | −6.29% | 236,423.19 |
| 11 sep 2026 | 41.10 | 43.12 | 40.85 | 42.11 | +4.52% | 320,116.681 |
| 10 sep 2026 | 40.64 | 41.56 | 39.63 | 40.29 | −4.25% | 411,965.246 |
| 9 sep 2026 | 42.83 | 43.92 | 41.67 | 42.08 | −2.48% | 421,320.1 |
| 8 sep 2026 | 40.70 | 43.47 | 40.05 | 43.15 | +6.57% | 516,708.576 |
| 4 sep 2026 | 36.97 | 40.76 | 36.23 | 40.49 | +11.18% | 447,946.8 |
| 3 sep 2026 | 36.60 | 36.80 | 35.79 | 36.42 | +2.05% | 179,057.255 |
| 2 sep 2026 | 35.43 | 36.49 | 35.19 | 35.69 | +0.73% | 281,544.849 |
| 1 sep 2026 | 35.67 | 35.74 | 34.67 | 35.43 | −2.42% | 293,612.181 |
| 31 ago 2026 | 36.43 | 36.53 | 35.84 | 36.31 | +0.08% | 236,975.827 |
| 28 ago 2026 | 37.85 | 38.01 | 36.00 | 36.28 | −3.94% | 262,928.671 |
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.