XNAS
Datos históricos de Pasqal Holding S.A. Ordinary Share
Pasqal Holding S.A. Ordinary Share · PSQLW
$0.99
▲ +0.03 (+3.14%)
Última operación · 6/11/2026, 14:16:25 UTC
- Variación en el periodo
- −55.95%
- Máximo
- US$2.50
- 28 de agosto de 2026
- Mínimo
- US$0.58
- 14 de octubre de 2026
- Volumen medio diario
- 0.08 M
Del 28 de agosto de 2026 al 5 de noviembre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 5 nov 2026 | 1.00 | 1.18 | 0.85 | 0.93 | −10.19% | 30,631.222 |
| 4 nov 2026 | 1.30 | 1.30 | 1.00 | 1.03 | −0.96% | 2,832.378 |
| 2 nov 2026 | 1.22 | 1.22 | 0.99 | 1.04 | −5.45% | 66,367 |
| 30 oct 2026 | 1.09 | 1.13 | 1.00 | 1.10 | −9.84% | 7,103 |
| 29 oct 2026 | 1.41 | 1.41 | 1.04 | 1.22 | +23.23% | 73,693 |
| 28 oct 2026 | 1.12 | 1.12 | 0.99 | 0.99 | −4.81% | 4,423 |
| 27 oct 2026 | 0.95 | 1.04 | 0.94 | 1.04 | +9.47% | 45,893 |
| 26 oct 2026 | 0.95 | 0.95 | 0.95 | 0.95 | −1.04% | 1,055 |
| 23 oct 2026 | 1.01 | 1.01 | 0.96 | 0.96 | +7.27% | 7,786 |
| 22 oct 2026 | 0.87 | 0.89 | 0.85 | 0.89 | −3.77% | 20,905 |
| 21 oct 2026 | 0.95 | 0.95 | 0.90 | 0.93 | +3.33% | 3,720 |
| 20 oct 2026 | 0.90 | 0.92 | 0.88 | 0.90 | −9.09% | 6,009 |
| 19 oct 2026 | 1.00 | 1.00 | 0.83 | 0.99 | +20.00% | 2,359 |
| 16 oct 2026 | 0.90 | 0.94 | 0.83 | 0.83 | −7.30% | 30,502 |
| 15 oct 2026 | 0.90 | 0.90 | 0.76 | 0.89 | −6.32% | 24,353 |
| 14 oct 2026 | 0.89 | 0.95 | 0.58 | 0.95 | +4.97% | 115,274 |
| 13 oct 2026 | 0.99 | 1.02 | 0.83 | 0.91 | −6.70% | 106,926 |
| 12 oct 2026 | 1.08 | 1.08 | 0.95 | 0.97 | −11.82% | 53,675 |
| 9 oct 2026 | 1.10 | 1.15 | 1.05 | 1.10 | +4.76% | 35,625 |
| 8 oct 2026 | 1.16 | 1.19 | 1.05 | 1.05 | −8.69% | 44,610 |
| 7 oct 2026 | 1.14 | 1.28 | 1.10 | 1.15 | +6.47% | 49,678 |
| 6 oct 2026 | 1.20 | 1.27 | 1.07 | 1.08 | −4.42% | 138,148 |
| 5 oct 2026 | 1.13 | 1.13 | 1.05 | 1.13 | +6.60% | 10,571.42 |
| 2 oct 2026 | 1.03 | 1.15 | 1.03 | 1.06 | +0.95% | 6,242 |
| 1 oct 2026 | 1.22 | 1.22 | 0.99 | 1.05 | −2.33% | 33,451.8 |
| 30 sep 2026 | 1.21 | 1.25 | 1.05 | 1.08 | −4.02% | 117,344 |
| 29 sep 2026 | 1.25 | 1.30 | 1.04 | 1.12 | −8.94% | 246,836 |
| 28 sep 2026 | 1.25 | 1.31 | 1.16 | 1.23 | −5.38% | 63,114.383 |
| 25 sep 2026 | 1.35 | 1.35 | 1.27 | 1.30 | −2.26% | 18,397 |
| 24 sep 2026 | 1.28 | 1.39 | 1.28 | 1.33 | −1.48% | 8,715 |
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.