XNAS
Datos históricos de Polestar Automotive Holding UK PLC
Polestar Automotive Holding UK PLC · PSNY
$5.26
▲ +0.01 (+0.19%)
Última operación · 10/10/2026, 20:26:30 UTC
- Variación en el periodo
- −80.18%
- Máximo
- US$29.10
- 16 de octubre de 2025
- Mínimo
- US$4.96
- 9 de octubre de 2026
- Volumen medio diario
- 0.21 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 | 5.31 | 5.53 | 4.96 | 5.26 | −0.94% | 337,878.445 |
| 8 oct 2026 | 5.58 | 5.58 | 5.22 | 5.31 | −4.84% | 376,344.427 |
| 7 oct 2026 | 5.89 | 5.94 | 5.45 | 5.58 | −5.90% | 325,021.971 |
| 6 oct 2026 | 6.11 | 6.18 | 5.89 | 5.93 | −2.79% | 221,671.578 |
| 5 oct 2026 | 6.23 | 6.26 | 5.97 | 6.10 | −2.09% | 300,344.141 |
| 2 oct 2026 | 6.37 | 6.53 | 6.18 | 6.23 | −2.04% | 132,303.5 |
| 1 oct 2026 | 6.54 | 6.55 | 6.13 | 6.36 | −2.75% | 233,515.143 |
| 30 sep 2026 | 6.74 | 6.90 | 6.52 | 6.54 | −1.65% | 273,529.675 |
| 29 sep 2026 | 6.64 | 6.65 | 6.41 | 6.65 | +0.15% | 220,410.224 |
| 28 sep 2026 | 6.92 | 6.92 | 6.62 | 6.64 | −4.18% | 203,043.567 |
| 25 sep 2026 | 6.97 | 7.09 | 6.87 | 6.93 | −0.57% | 197,478.436 |
| 24 sep 2026 | 7.15 | 7.18 | 6.95 | 6.97 | −2.92% | 244,039.994 |
| 23 sep 2026 | 7.41 | 7.42 | 7.12 | 7.18 | −3.62% | 215,968.199 |
| 22 sep 2026 | 7.81 | 7.98 | 7.45 | 7.45 | −4.61% | 196,873.202 |
| 21 sep 2026 | 7.92 | 8.15 | 7.71 | 7.81 | −0.64% | 158,891.612 |
| 18 sep 2026 | 7.94 | 8.00 | 7.62 | 7.86 | −1.01% | 231,883.199 |
| 17 sep 2026 | 7.39 | 8.01 | 7.39 | 7.94 | +8.77% | 267,671.814 |
| 16 sep 2026 | 7.28 | 7.37 | 6.89 | 7.30 | −0.27% | 317,990.602 |
| 15 sep 2026 | 7.45 | 7.60 | 7.25 | 7.32 | −1.08% | 363,680.727 |
| 14 sep 2026 | 7.84 | 7.94 | 7.32 | 7.40 | −5.61% | 360,648.16 |
| 11 sep 2026 | 7.73 | 8.05 | 7.72 | 7.84 | +1.55% | 197,568.259 |
| 10 sep 2026 | 7.98 | 7.98 | 7.43 | 7.72 | −3.02% | 329,302.574 |
| 9 sep 2026 | 9.19 | 9.19 | 7.80 | 7.96 | −10.86% | 597,378.109 |
| 8 sep 2026 | 9.21 | 10.00 | 8.83 | 8.93 | −3.04% | 505,420.484 |
| 4 sep 2026 | 8.42 | 9.27 | 8.20 | 9.21 | +5.98% | 567,526.732 |
| 3 sep 2026 | 10.98 | 11.04 | 8.03 | 8.69 | −27.52% | 1.26 M |
| 2 sep 2026 | 12.01 | 12.38 | 11.86 | 11.99 | −1.07% | 121,628.411 |
| 1 sep 2026 | 12.46 | 12.46 | 12.01 | 12.12 | −3.73% | 131,931.107 |
| 31 ago 2026 | 12.58 | 12.64 | 12.10 | 12.59 | −1.02% | 518,914.212 |
| 28 ago 2026 | 12.50 | 12.80 | 12.23 | 12.72 | +1.60% | 101,742.676 |
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.