XNAS
Datos históricos de Pattern Group Inc. Series A Common Stock
Pattern Group Inc. Series A Common Stock · PTRN
$18.42
▼ -0.01 (-0.03%)
Última operación · 10/10/2026, 22:44:10 UTC
- Variación en el periodo
- +31.85%
- Máximo
- US$29.80
- 16 de julio de 2026
- Mínimo
- US$8.92
- 24 de febrero de 2026
- Volumen medio diario
- 1.33 M
Del 13 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 | 18.42 | 18.73 | 18.08 | 18.42 | +0.38% | 890,505.976 |
| 8 oct 2026 | 17.63 | 18.46 | 17.51 | 18.35 | +3.61% | 1.19 M |
| 7 oct 2026 | 17.50 | 17.81 | 17.06 | 17.71 | −0.62% | 1.79 M |
| 6 oct 2026 | 17.48 | 17.86 | 17.21 | 17.82 | +2.35% | 1.43 M |
| 5 oct 2026 | 17.24 | 17.69 | 17.21 | 17.41 | +0.46% | 1.13 M |
| 2 oct 2026 | 17.59 | 17.75 | 17.17 | 17.33 | −0.40% | 1.12 M |
| 1 oct 2026 | 17.16 | 17.60 | 16.77 | 17.40 | +1.40% | 1.81 M |
| 30 sep 2026 | 17.01 | 17.87 | 17.01 | 17.16 | +1.60% | 2.22 M |
| 29 sep 2026 | 16.96 | 17.12 | 16.71 | 16.89 | +0.72% | 1.39 M |
| 28 sep 2026 | 16.77 | 17.01 | 16.23 | 16.77 | −1.47% | 1.67 M |
| 25 sep 2026 | 17.86 | 18.08 | 16.91 | 17.02 | −5.13% | 2.1 M |
| 24 sep 2026 | 19.33 | 19.69 | 17.52 | 17.94 | −7.33% | 2.37 M |
| 23 sep 2026 | 20.22 | 20.37 | 19.26 | 19.36 | −5.14% | 1.65 M |
| 22 sep 2026 | 20.31 | 20.74 | 19.73 | 20.41 | +0.84% | 1.29 M |
| 21 sep 2026 | 19.77 | 20.26 | 19.50 | 20.24 | +3.42% | 2 M |
| 18 sep 2026 | 19.43 | 19.99 | 19.40 | 19.57 | +0.72% | 5.33 M |
| 17 sep 2026 | 20.10 | 20.10 | 19.26 | 19.43 | −1.07% | 1.25 M |
| 16 sep 2026 | 19.44 | 20.35 | 19.21 | 19.64 | +1.03% | 2.05 M |
| 15 sep 2026 | 19.96 | 20.23 | 19.06 | 19.44 | −2.65% | 1.88 M |
| 14 sep 2026 | 19.97 | 20.38 | 19.65 | 19.97 | −0.40% | 994,738.974 |
| 11 sep 2026 | 20.16 | 20.50 | 19.89 | 20.05 | +0.96% | 817,122.578 |
| 10 sep 2026 | 19.26 | 19.97 | 19.15 | 19.86 | +1.07% | 1.74 M |
| 9 sep 2026 | 19.67 | 19.98 | 19.41 | 19.65 | −0.05% | 1.43 M |
| 8 sep 2026 | 20.25 | 20.25 | 19.27 | 19.66 | −2.67% | 1.35 M |
| 4 sep 2026 | 20.45 | 20.59 | 19.64 | 20.20 | −1.89% | 903,436.321 |
| 3 sep 2026 | 20.49 | 20.77 | 20.12 | 20.59 | +0.93% | 783,488.264 |
| 2 sep 2026 | 20.03 | 20.47 | 19.60 | 20.40 | +1.85% | 1.02 M |
| 1 sep 2026 | 20.50 | 20.62 | 19.86 | 20.03 | −3.38% | 1.06 M |
| 31 ago 2026 | 21.17 | 21.45 | 20.58 | 20.73 | −2.08% | 1.34 M |
| 28 ago 2026 | 21.82 | 21.98 | 21.09 | 21.17 | −3.24% | 962,714.717 |
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.