XNAS
Datos históricos de Portillo's Inc.
Portillo's Inc. · PTLO
$4.02
▲ +0.01 (+0.25%)
Última operación · 10/10/2026, 17:19:24 UTC
- Variación en el periodo
- −33%
- Máximo
- US$6.69
- 22 de abril de 2026
- Mínimo
- US$3.29
- 28 de septiembre de 2026
- Volumen medio diario
- 1.89 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 | 3.90 | 4.04 | 3.87 | 4.02 | +3.08% | 1.49 M |
| 8 oct 2026 | 3.78 | 4.00 | 3.68 | 3.90 | +2.90% | 2.36 M |
| 7 oct 2026 | 3.74 | 3.85 | 3.72 | 3.79 | +0.26% | 1.58 M |
| 6 oct 2026 | 3.53 | 3.81 | 3.51 | 3.78 | +6.48% | 1.7 M |
| 5 oct 2026 | 3.53 | 3.59 | 3.47 | 3.55 | +1.14% | 1.16 M |
| 2 oct 2026 | 3.53 | 3.61 | 3.49 | 3.51 | −0.57% | 1.8 M |
| 1 oct 2026 | 3.51 | 3.62 | 3.44 | 3.53 | 0.00% | 3.02 M |
| 30 sep 2026 | 3.57 | 3.62 | 3.50 | 3.53 | −0.56% | 1.24 M |
| 29 sep 2026 | 3.55 | 3.66 | 3.49 | 3.55 | +0.85% | 2.15 M |
| 28 sep 2026 | 3.47 | 3.53 | 3.29 | 3.52 | +0.72% | 2.74 M |
| 25 sep 2026 | 3.61 | 3.64 | 3.47 | 3.50 | −3.19% | 1.78 M |
| 24 sep 2026 | 3.65 | 3.70 | 3.59 | 3.61 | −1.10% | 1.47 M |
| 23 sep 2026 | 3.73 | 3.76 | 3.59 | 3.65 | −2.67% | 1.38 M |
| 22 sep 2026 | 3.81 | 3.88 | 3.71 | 3.75 | +0.54% | 1.53 M |
| 21 sep 2026 | 3.78 | 3.80 | 3.70 | 3.73 | −0.53% | 903,213.53 |
| 18 sep 2026 | 3.72 | 3.83 | 3.70 | 3.75 | −0.27% | 1.51 M |
| 17 sep 2026 | 3.79 | 3.84 | 3.73 | 3.76 | +1.08% | 1.25 M |
| 16 sep 2026 | 3.85 | 3.91 | 3.72 | 3.72 | −3.63% | 1.6 M |
| 15 sep 2026 | 4.05 | 4.06 | 3.84 | 3.86 | −4.93% | 2.45 M |
| 14 sep 2026 | 4.08 | 4.14 | 4.03 | 4.06 | −0.73% | 1.26 M |
| 11 sep 2026 | 4.16 | 4.21 | 4.05 | 4.09 | −0.24% | 1.02 M |
| 10 sep 2026 | 4.10 | 4.15 | 4.06 | 4.10 | −0.24% | 1.44 M |
| 9 sep 2026 | 4.38 | 4.39 | 4.10 | 4.11 | −7.01% | 1.66 M |
| 8 sep 2026 | 4.40 | 4.49 | 4.38 | 4.42 | 0.00% | 867,279.991 |
| 4 sep 2026 | 4.41 | 4.56 | 4.34 | 4.42 | +0.45% | 950,685.944 |
| 3 sep 2026 | 4.54 | 4.56 | 4.31 | 4.40 | −2.22% | 1.19 M |
| 2 sep 2026 | 4.45 | 4.56 | 4.45 | 4.50 | +2.04% | 981,243.67 |
| 1 sep 2026 | 4.53 | 4.53 | 4.34 | 4.41 | −3.50% | 1.11 M |
| 31 ago 2026 | 4.65 | 4.68 | 4.56 | 4.57 | −2.77% | 1.04 M |
| 28 ago 2026 | 4.54 | 4.75 | 4.49 | 4.70 | +4.91% | 1.4 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.