XNAS
Datos históricos de PTC Inc.
PTC Inc. · PTC
$194.45
▲ +0.03 (+0.02%)
Última operación · 10/10/2026, 18:28:54 UTC
- Variación en el periodo
- −1.24%
- Máximo
- US$206.82
- 21 de octubre de 2025
- Mínimo
- US$108.50
- 12 de junio de 2026
- Volumen medio diario
- 1.5 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 | 193.87 | 194.75 | 193.55 | 194.45 | +0.37% | 3.66 M |
| 8 oct 2026 | 193.80 | 194.32 | 193.55 | 193.73 | +0.07% | 6.09 M |
| 7 oct 2026 | 193.20 | 194.13 | 192.94 | 193.60 | +0.31% | 7.52 M |
| 6 oct 2026 | 193.00 | 193.42 | 192.58 | 193.00 | +0.38% | 7.42 M |
| 5 oct 2026 | 195.84 | 196.05 | 191.92 | 192.26 | +33.49% | 29.55 M |
| 2 oct 2026 | 148.03 | 148.03 | 143.51 | 144.03 | −1.67% | 1.12 M |
| 1 oct 2026 | 143.42 | 149.38 | 143.42 | 146.47 | +4.40% | 1.91 M |
| 30 sep 2026 | 137.71 | 140.44 | 137.56 | 140.30 | +1.99% | 1.05 M |
| 29 sep 2026 | 137.87 | 138.86 | 134.31 | 137.56 | −1.52% | 1.32 M |
| 28 sep 2026 | 137.06 | 139.92 | 133.67 | 139.69 | +1.14% | 985,799.415 |
| 25 sep 2026 | 137.17 | 138.75 | 136.55 | 138.12 | +0.52% | 699,034.292 |
| 24 sep 2026 | 140.79 | 141.05 | 136.40 | 137.41 | −2.13% | 1.43 M |
| 23 sep 2026 | 140.81 | 142.81 | 138.50 | 140.40 | +0.29% | 2.14 M |
| 22 sep 2026 | 137.46 | 140.31 | 133.97 | 140.00 | +3.49% | 1.65 M |
| 21 sep 2026 | 137.02 | 137.21 | 133.97 | 135.28 | −0.45% | 1.01 M |
| 18 sep 2026 | 134.31 | 136.18 | 132.75 | 135.89 | +1.08% | 5.93 M |
| 17 sep 2026 | 131.16 | 134.98 | 129.89 | 134.44 | +2.50% | 1.65 M |
| 16 sep 2026 | 131.08 | 132.58 | 130.33 | 131.16 | −1.20% | 1.24 M |
| 15 sep 2026 | 134.91 | 137.66 | 132.71 | 132.75 | −2.85% | 1.64 M |
| 14 sep 2026 | 134.31 | 137.75 | 133.90 | 136.65 | +4.49% | 1.4 M |
| 11 sep 2026 | 128.25 | 131.19 | 127.06 | 130.78 | +1.60% | 1.67 M |
| 10 sep 2026 | 127.72 | 130.89 | 126.79 | 128.72 | −0.14% | 1.68 M |
| 9 sep 2026 | 133.00 | 133.77 | 128.58 | 128.89 | −3.28% | 2.4 M |
| 8 sep 2026 | 139.84 | 140.24 | 132.63 | 133.26 | −5.51% | 1.95 M |
| 4 sep 2026 | 147.18 | 147.73 | 140.00 | 141.02 | −6.04% | 2.12 M |
| 3 sep 2026 | 151.53 | 154.27 | 149.14 | 150.08 | +0.64% | 1.25 M |
| 2 sep 2026 | 151.62 | 155.72 | 148.53 | 149.13 | −2.41% | 1.23 M |
| 1 sep 2026 | 153.47 | 155.58 | 152.24 | 152.81 | −1.88% | 696,468.752 |
| 31 ago 2026 | 155.50 | 157.76 | 155.05 | 155.74 | −0.90% | 1.42 M |
| 28 ago 2026 | 158.01 | 159.46 | 155.98 | 157.15 | −1.13% | 1.07 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.