XNAS
Datos históricos de Pasqal Holding S.A. Ordinary Share
Pasqal Holding S.A. Ordinary Share · PSQL
$6.87
▲ +0.02 (+0.29%)
Última operación · 10/10/2026, 18:38:13 UTC
- Variación en el periodo
- −64.15%
- Máximo
- US$24.69
- 31 de agosto de 2026
- Mínimo
- US$5.90
- 2 de octubre de 2026
- Volumen medio diario
- 1.12 M
Del 28 de agosto de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 7.10 | 7.18 | 6.80 | 6.85 | −4.60% | 511,382.033 |
| 8 oct 2026 | 7.35 | 7.49 | 7.06 | 7.18 | −1.10% | 2.11 M |
| 7 oct 2026 | 6.90 | 7.53 | 6.55 | 7.26 | +6.14% | 2.55 M |
| 6 oct 2026 | 6.55 | 6.88 | 6.20 | 6.84 | +10.50% | 2.2 M |
| 5 oct 2026 | 6.11 | 6.23 | 5.96 | 6.19 | +2.31% | 532,415.261 |
| 2 oct 2026 | 6.23 | 6.38 | 5.90 | 6.05 | −3.35% | 705,089.328 |
| 1 oct 2026 | 6.69 | 6.81 | 6.15 | 6.26 | −1.57% | 757,132.295 |
| 30 sep 2026 | 6.25 | 6.46 | 6.10 | 6.36 | +3.58% | 1.29 M |
| 29 sep 2026 | 6.62 | 6.62 | 6.07 | 6.14 | −8.36% | 832,552.513 |
| 28 sep 2026 | 7.00 | 7.20 | 6.60 | 6.70 | −4.15% | 401,761.465 |
| 25 sep 2026 | 7.26 | 7.29 | 6.83 | 6.99 | −4.77% | 616,422.945 |
| 24 sep 2026 | 7.41 | 7.41 | 7.11 | 7.34 | −1.74% | 376,679.012 |
| 23 sep 2026 | 7.50 | 7.78 | 7.27 | 7.47 | +0.95% | 421,112.022 |
| 22 sep 2026 | 7.49 | 7.79 | 7.34 | 7.40 | +1.23% | 553,187.088 |
| 21 sep 2026 | 7.64 | 7.80 | 7.13 | 7.31 | −4.32% | 529,091.778 |
| 18 sep 2026 | 7.90 | 8.03 | 7.31 | 7.64 | −3.41% | 575,995.356 |
| 17 sep 2026 | 7.38 | 8.10 | 7.38 | 7.91 | +6.17% | 528,040.519 |
| 16 sep 2026 | 7.90 | 8.00 | 7.00 | 7.45 | −4.12% | 605,188.293 |
| 15 sep 2026 | 8.06 | 8.06 | 7.70 | 7.77 | −6.50% | 333,926.082 |
| 14 sep 2026 | 7.95 | 8.44 | 7.70 | 8.31 | +4.14% | 573,848.936 |
| 11 sep 2026 | 7.79 | 8.15 | 7.68 | 7.98 | +2.44% | 475,029.17 |
| 10 sep 2026 | 7.99 | 8.15 | 7.70 | 7.79 | −5.12% | 513,585.124 |
| 9 sep 2026 | 8.15 | 8.29 | 7.80 | 8.21 | +2.11% | 751,233.804 |
| 8 sep 2026 | 8.20 | 8.30 | 7.30 | 8.04 | +1.01% | 1.86 M |
| 4 sep 2026 | 9.61 | 9.69 | 7.42 | 7.96 | −18.36% | 3.15 M |
| 3 sep 2026 | 12.48 | 12.49 | 9.56 | 9.75 | −20.02% | 1.67 M |
| 2 sep 2026 | 14.86 | 15.05 | 12.14 | 12.19 | −21.66% | 560,909.136 |
| 1 sep 2026 | 17.35 | 17.50 | 12.73 | 15.56 | −10.06% | 1.88 M |
| 31 ago 2026 | 17.97 | 24.69 | 17.30 | 17.30 | −9.47% | 2.02 M |
| 28 ago 2026 | 16.98 | 20.10 | 13.08 | 19.11 | — | 3.68 M |
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.