XNAS
Datos históricos de Peloton Interactive, Inc.
Peloton Interactive, Inc. · PTON
$5.03
▲ +0.01 (+0.20%)
Última operación · 10/10/2026, 17:18:10 UTC
- Variación en el periodo
- −26.44%
- Máximo
- US$8.19
- 22 de octubre de 2025
- Mínimo
- US$3.65
- 13 de marzo de 2026
- Volumen medio diario
- 11.26 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 | 4.92 | 5.13 | 4.87 | 5.12 | +4.07% | 7.05 M |
| 8 oct 2026 | 4.80 | 4.93 | 4.80 | 4.92 | +1.44% | 11.37 M |
| 7 oct 2026 | 4.84 | 4.90 | 4.75 | 4.85 | −0.41% | 8.38 M |
| 6 oct 2026 | 5.06 | 5.07 | 4.86 | 4.87 | −2.79% | 5.94 M |
| 5 oct 2026 | 4.92 | 5.06 | 4.87 | 5.01 | +1.83% | 8.41 M |
| 2 oct 2026 | 5.05 | 5.05 | 4.88 | 4.92 | −1.01% | 8.16 M |
| 1 oct 2026 | 4.98 | 5.09 | 4.89 | 4.97 | −0.40% | 8.48 M |
| 30 sep 2026 | 5.01 | 5.07 | 4.97 | 4.99 | −0.99% | 6.65 M |
| 29 sep 2026 | 4.83 | 5.10 | 4.76 | 5.04 | +5.00% | 13.77 M |
| 28 sep 2026 | 4.88 | 4.89 | 4.75 | 4.80 | −2.44% | 9.02 M |
| 25 sep 2026 | 4.79 | 4.98 | 4.77 | 4.92 | +2.71% | 6.7 M |
| 24 sep 2026 | 4.81 | 4.82 | 4.69 | 4.79 | −0.21% | 6.7 M |
| 23 sep 2026 | 5.02 | 5.03 | 4.79 | 4.80 | −4.38% | 11.29 M |
| 22 sep 2026 | 5.09 | 5.28 | 4.91 | 5.02 | +1.41% | 19.35 M |
| 21 sep 2026 | 4.93 | 4.97 | 4.86 | 4.95 | −0.40% | 8.63 M |
| 18 sep 2026 | 4.90 | 4.99 | 4.85 | 4.97 | +1.43% | 11.82 M |
| 17 sep 2026 | 4.90 | 4.94 | 4.81 | 4.90 | +1.24% | 6 M |
| 16 sep 2026 | 4.86 | 4.92 | 4.78 | 4.84 | −0.21% | 6.94 M |
| 15 sep 2026 | 4.91 | 4.95 | 4.81 | 4.85 | −1.82% | 7.24 M |
| 14 sep 2026 | 4.95 | 5.00 | 4.91 | 4.94 | −0.20% | 5.23 M |
| 11 sep 2026 | 5.00 | 5.02 | 4.94 | 4.95 | +0.61% | 4.75 M |
| 10 sep 2026 | 5.05 | 5.06 | 4.91 | 4.92 | −2.77% | 13.04 M |
| 9 sep 2026 | 5.00 | 5.17 | 4.99 | 5.06 | +0.40% | 18.89 M |
| 8 sep 2026 | 5.16 | 5.26 | 5.01 | 5.04 | −6.67% | 13.29 M |
| 4 sep 2026 | 5.32 | 5.41 | 5.28 | 5.40 | +0.37% | 5.78 M |
| 3 sep 2026 | 5.35 | 5.46 | 5.30 | 5.38 | +0.94% | 9.75 M |
| 2 sep 2026 | 5.10 | 5.34 | 5.09 | 5.33 | +4.72% | 8.06 M |
| 1 sep 2026 | 5.30 | 5.32 | 5.08 | 5.09 | −5.04% | 9.24 M |
| 31 ago 2026 | 5.45 | 5.49 | 5.35 | 5.36 | −1.65% | 6.65 M |
| 28 ago 2026 | 5.31 | 5.58 | 5.31 | 5.45 | +2.83% | 6.35 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.