XNAS
Datos históricos de Perella Weinberg Partners
Perella Weinberg Partners · PWP
$15.67
▼ -0.02 (-0.13%)
Última operación · 10/10/2026, 18:05:37 UTC
- Variación en el periodo
- −15.93%
- Máximo
- US$25.93
- 9 de febrero de 2026
- Mínimo
- US$12.52
- 16 de septiembre de 2026
- Volumen medio diario
- 1.17 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 | 15.40 | 15.82 | 15.21 | 15.67 | +3.09% | 1.26 M |
| 8 oct 2026 | 15.00 | 15.37 | 14.80 | 15.20 | +0.46% | 1.84 M |
| 7 oct 2026 | 15.25 | 15.40 | 15.01 | 15.13 | −2.58% | 1.67 M |
| 6 oct 2026 | 15.80 | 16.09 | 15.50 | 15.53 | −1.71% | 1.36 M |
| 5 oct 2026 | 15.81 | 15.89 | 15.20 | 15.80 | −0.13% | 2.78 M |
| 2 oct 2026 | 15.95 | 16.45 | 15.76 | 15.82 | +0.41% | 1.18 M |
| 1 oct 2026 | 15.95 | 16.13 | 15.53 | 15.76 | −3.40% | 2.46 M |
| 30 sep 2026 | 16.28 | 16.43 | 15.75 | 16.31 | −0.37% | 3.01 M |
| 29 sep 2026 | 14.63 | 17.28 | 14.33 | 16.37 | +11.82% | 12.44 M |
| 28 sep 2026 | 14.23 | 14.68 | 13.94 | 14.64 | +1.17% | 1.56 M |
| 25 sep 2026 | 13.85 | 14.56 | 13.72 | 14.47 | +4.78% | 2.13 M |
| 24 sep 2026 | 13.63 | 13.84 | 12.82 | 13.81 | +3.14% | 2 M |
| 23 sep 2026 | 13.27 | 13.51 | 13.05 | 13.39 | +0.37% | 1.42 M |
| 22 sep 2026 | 13.54 | 13.78 | 12.92 | 13.34 | −0.82% | 2.04 M |
| 21 sep 2026 | 13.14 | 13.51 | 12.73 | 13.45 | +3.78% | 1.28 M |
| 18 sep 2026 | 12.67 | 13.16 | 12.59 | 12.96 | +1.49% | 2.51 M |
| 17 sep 2026 | 13.06 | 13.11 | 12.60 | 12.77 | +0.16% | 1.81 M |
| 16 sep 2026 | 13.45 | 13.52 | 12.52 | 12.75 | −4.92% | 1.96 M |
| 15 sep 2026 | 14.32 | 14.69 | 13.19 | 13.41 | −6.68% | 1.64 M |
| 14 sep 2026 | 14.78 | 14.91 | 13.99 | 14.37 | −2.84% | 2.1 M |
| 11 sep 2026 | 15.60 | 15.88 | 14.71 | 14.79 | −2.50% | 1.59 M |
| 10 sep 2026 | 15.90 | 16.36 | 15.01 | 15.17 | −5.42% | 2.3 M |
| 9 sep 2026 | 16.37 | 16.50 | 15.94 | 16.04 | −3.26% | 711,401.222 |
| 8 sep 2026 | 16.67 | 16.98 | 16.19 | 16.58 | −1.31% | 593,274.63 |
| 4 sep 2026 | 16.59 | 16.96 | 16.54 | 16.80 | −0.77% | 820,250.253 |
| 3 sep 2026 | 16.74 | 17.13 | 16.31 | 16.93 | +3.29% | 867,353.563 |
| 2 sep 2026 | 16.34 | 16.82 | 16.20 | 16.39 | −0.06% | 640,420.358 |
| 1 sep 2026 | 16.28 | 17.19 | 16.13 | 16.40 | −1.38% | 1.13 M |
| 31 ago 2026 | 16.85 | 17.04 | 16.50 | 16.63 | −2.06% | 923,729.039 |
| 28 ago 2026 | 16.89 | 17.47 | 16.89 | 16.98 | +0.18% | 664,174.823 |
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.