XNAS
Datos históricos de Powerus Corp.
Powerus Corp. · PUSA
$2.65
▼ -0.01 (-0.19%)
Última operación · 10/10/2026, 17:20:29 UTC
- Variación en el periodo
- −40.3%
- Máximo
- US$6.57
- 3 de junio de 2026
- Mínimo
- US$2.34
- 8 de octubre de 2026
- Volumen medio diario
- 1.22 M
Del 18 de mayo de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.58 | 2.65 | 2.54 | 2.59 | +1.37% | 1.17 M |
| 8 oct 2026 | 2.51 | 2.65 | 2.34 | 2.55 | +0.59% | 1.72 M |
| 7 oct 2026 | 2.76 | 2.77 | 2.42 | 2.54 | −11.21% | 1.79 M |
| 6 oct 2026 | 3.01 | 3.19 | 2.85 | 2.86 | −1.38% | 2.21 M |
| 5 oct 2026 | 3.28 | 3.34 | 2.83 | 2.90 | −8.39% | 2.96 M |
| 2 oct 2026 | 3.26 | 3.65 | 3.01 | 3.16 | −1.25% | 2.56 M |
| 1 oct 2026 | 3.92 | 3.94 | 2.83 | 3.20 | −17.53% | 3.64 M |
| 30 sep 2026 | 3.65 | 3.95 | 3.63 | 3.88 | +7.48% | 966,507.103 |
| 29 sep 2026 | 3.67 | 3.71 | 3.57 | 3.61 | −1.10% | 418,595.31 |
| 28 sep 2026 | 3.81 | 3.89 | 3.65 | 3.65 | −1.88% | 594,746.957 |
| 25 sep 2026 | 3.76 | 3.80 | 3.68 | 3.72 | −1.06% | 477,049.747 |
| 24 sep 2026 | 3.65 | 3.80 | 3.50 | 3.76 | +1.62% | 423,542.214 |
| 23 sep 2026 | 3.82 | 3.86 | 3.65 | 3.70 | −3.14% | 455,465.883 |
| 22 sep 2026 | 3.59 | 3.95 | 3.55 | 3.82 | +7.00% | 1.01 M |
| 21 sep 2026 | 3.52 | 3.60 | 3.47 | 3.57 | +2.29% | 700,353.87 |
| 18 sep 2026 | 3.69 | 3.69 | 3.47 | 3.49 | −4.12% | 476,440.21 |
| 17 sep 2026 | 3.52 | 3.72 | 3.52 | 3.64 | +5.81% | 629,950.892 |
| 16 sep 2026 | 3.52 | 3.58 | 3.43 | 3.44 | −2.82% | 288,354.111 |
| 15 sep 2026 | 3.47 | 3.61 | 3.47 | 3.54 | +2.02% | 256,800.192 |
| 14 sep 2026 | 3.57 | 3.62 | 3.43 | 3.47 | −5.19% | 532,686.355 |
| 11 sep 2026 | 3.66 | 3.71 | 3.63 | 3.66 | −0.27% | 273,676.347 |
| 10 sep 2026 | 3.60 | 3.77 | 3.56 | 3.67 | −0.27% | 280,443.343 |
| 9 sep 2026 | 3.67 | 3.89 | 3.67 | 3.68 | +0.27% | 400,136.94 |
| 8 sep 2026 | 3.73 | 3.77 | 3.62 | 3.67 | −0.81% | 414,548.022 |
| 4 sep 2026 | 3.78 | 3.84 | 3.63 | 3.70 | −1.86% | 624,706.321 |
| 3 sep 2026 | 3.85 | 3.95 | 3.70 | 3.77 | −1.82% | 635,728.075 |
| 2 sep 2026 | 3.90 | 4.00 | 3.82 | 3.84 | −2.04% | 585,861.899 |
| 1 sep 2026 | 3.85 | 4.14 | 3.72 | 3.92 | −0.25% | 770,186.83 |
| 31 ago 2026 | 3.81 | 3.97 | 3.74 | 3.93 | +3.97% | 743,793.035 |
| 28 ago 2026 | 3.77 | 3.83 | 3.62 | 3.78 | −0.26% | 290,620.134 |
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.