XNYS
Datos históricos de ProPetro Holding Corp.
ProPetro Holding Corp. · PUMP
$9.22
▲ +0.13 (+1.43%)
Última operación · 11/10/2026, 23:53:57 UTC
- Variación en el periodo
- +75.14%
- Máximo
- US$18.50
- 29 de abril de 2026
- Mínimo
- US$4.87
- 13 de octubre de 2025
- Volumen medio diario
- 3.75 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 | 9.11 | 9.41 | 9.07 | 9.09 | +0.55% | 2.68 M |
| 8 oct 2026 | 9.36 | 9.42 | 8.97 | 9.04 | −2.59% | 4.64 M |
| 7 oct 2026 | 9.49 | 9.61 | 9.09 | 9.28 | −2.62% | 2.85 M |
| 6 oct 2026 | 9.57 | 9.83 | 9.46 | 9.53 | −0.63% | 2.93 M |
| 5 oct 2026 | 9.30 | 9.86 | 9.29 | 9.59 | +3.45% | 4.07 M |
| 2 oct 2026 | 8.94 | 9.29 | 8.85 | 9.27 | +3.00% | 3.3 M |
| 1 oct 2026 | 8.82 | 9.07 | 8.74 | 9.00 | +1.81% | 3.43 M |
| 30 sep 2026 | 8.94 | 8.94 | 8.63 | 8.84 | −0.45% | 5.88 M |
| 29 sep 2026 | 9.20 | 9.24 | 8.85 | 8.88 | −4.52% | 3.69 M |
| 28 sep 2026 | 9.78 | 9.81 | 9.29 | 9.30 | −3.02% | 3.69 M |
| 25 sep 2026 | 9.50 | 10.06 | 9.38 | 9.59 | +0.63% | 3.83 M |
| 24 sep 2026 | 9.88 | 9.91 | 9.50 | 9.53 | −2.76% | 4.45 M |
| 23 sep 2026 | 10.10 | 10.22 | 9.77 | 9.80 | −2.29% | 3.98 M |
| 22 sep 2026 | 10.05 | 10.43 | 9.89 | 10.03 | −1.28% | 4.41 M |
| 21 sep 2026 | 10.40 | 10.40 | 9.98 | 10.16 | −3.05% | 3 M |
| 18 sep 2026 | 10.48 | 10.76 | 10.48 | 10.48 | +0.19% | 8.54 M |
| 17 sep 2026 | 10.31 | 10.62 | 10.14 | 10.46 | +2.45% | 5.21 M |
| 16 sep 2026 | 10.40 | 10.54 | 10.01 | 10.21 | −1.92% | 3.26 M |
| 15 sep 2026 | 10.56 | 10.71 | 10.29 | 10.41 | −0.86% | 4.23 M |
| 14 sep 2026 | 11.17 | 11.24 | 10.39 | 10.50 | −8.30% | 4.29 M |
| 11 sep 2026 | 11.57 | 11.87 | 11.34 | 11.45 | −0.43% | 3.96 M |
| 10 sep 2026 | 12.37 | 12.37 | 11.46 | 11.50 | −5.89% | 4.62 M |
| 9 sep 2026 | 11.93 | 12.43 | 11.88 | 12.22 | +1.58% | 2.33 M |
| 8 sep 2026 | 11.81 | 12.20 | 11.70 | 12.03 | +4.88% | 3.86 M |
| 4 sep 2026 | 11.19 | 11.56 | 11.06 | 11.47 | +2.05% | 2.14 M |
| 3 sep 2026 | 11.15 | 11.32 | 11.01 | 11.24 | +0.09% | 2.35 M |
| 2 sep 2026 | 11.11 | 11.32 | 10.94 | 11.23 | −1.06% | 2.23 M |
| 1 sep 2026 | 11.41 | 11.72 | 11.19 | 11.35 | −0.09% | 2.56 M |
| 31 ago 2026 | 11.29 | 11.42 | 10.88 | 11.36 | +3.46% | 4.37 M |
| 28 ago 2026 | 11.17 | 11.21 | 10.80 | 10.98 | −1.79% | 3.29 M |
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.