XNYS
Datos históricos de Phoenix Education Partners, Inc
Phoenix Education Partners, Inc · PXED
$25.30
▼ -0.71 (-2.73%)
Última operación · 11/10/2026, 23:49:30 UTC
- Variación en el periodo
- −30.14%
- Máximo
- US$38.19
- 24 de octubre de 2025
- Mínimo
- US$23.52
- 21 de noviembre de 2025
- Volumen medio diario
- 0.1 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 | 25.90 | 26.22 | 25.69 | 26.01 | −0.54% | 107,323.869 |
| 8 oct 2026 | 25.50 | 26.18 | 25.30 | 26.15 | +1.67% | 83,138.455 |
| 7 oct 2026 | 25.20 | 25.98 | 24.95 | 25.72 | +1.90% | 75,300.282 |
| 6 oct 2026 | 24.68 | 25.36 | 24.54 | 25.24 | +2.98% | 108,461.012 |
| 5 oct 2026 | 24.76 | 25.24 | 24.51 | 24.51 | −2.39% | 91,147.936 |
| 2 oct 2026 | 25.84 | 25.84 | 24.35 | 25.11 | −0.48% | 53,663.883 |
| 1 oct 2026 | 25.56 | 27.23 | 24.99 | 25.23 | −0.79% | 57,594.156 |
| 30 sep 2026 | 25.25 | 25.74 | 25.25 | 25.43 | +0.20% | 123,010.933 |
| 29 sep 2026 | 25.34 | 25.95 | 25.13 | 25.38 | −0.39% | 45,401.495 |
| 28 sep 2026 | 25.65 | 25.99 | 25.13 | 25.48 | −1.43% | 66,552.714 |
| 25 sep 2026 | 25.75 | 25.95 | 25.38 | 25.85 | +0.27% | 191,343.837 |
| 24 sep 2026 | 26.24 | 26.50 | 25.71 | 25.78 | −1.41% | 48,124.371 |
| 23 sep 2026 | 26.40 | 26.40 | 25.35 | 26.15 | −0.61% | 72,280.975 |
| 22 sep 2026 | 26.77 | 26.92 | 26.18 | 26.31 | −0.49% | 54,470.268 |
| 21 sep 2026 | 26.73 | 26.73 | 26.16 | 26.44 | −0.75% | 68,928.32 |
| 18 sep 2026 | 26.35 | 27.32 | 26.35 | 26.64 | +0.19% | 174,841.428 |
| 17 sep 2026 | 26.94 | 26.95 | 26.30 | 26.59 | −0.08% | 87,990.069 |
| 16 sep 2026 | 26.89 | 27.29 | 26.28 | 26.61 | −1.55% | 46,234.936 |
| 15 sep 2026 | 26.73 | 27.27 | 26.51 | 27.03 | −0.22% | 98,896.33 |
| 14 sep 2026 | 27.07 | 27.37 | 26.72 | 27.09 | +0.93% | 58,328.306 |
| 11 sep 2026 | 27.32 | 27.33 | 26.22 | 26.84 | +0.19% | 59,417.693 |
| 10 sep 2026 | 27.12 | 27.45 | 26.74 | 26.79 | −1.51% | 45,128.644 |
| 9 sep 2026 | 27.53 | 27.77 | 26.51 | 27.20 | −1.84% | 95,283.55 |
| 8 sep 2026 | 28.78 | 28.78 | 27.52 | 27.71 | −3.72% | 60,697.633 |
| 4 sep 2026 | 30.00 | 30.04 | 28.28 | 28.78 | −4.00% | 107,451.968 |
| 3 sep 2026 | 30.32 | 30.32 | 29.34 | 29.98 | −0.07% | 80,137.724 |
| 2 sep 2026 | 29.25 | 30.11 | 29.13 | 30.00 | +3.02% | 64,208.245 |
| 1 sep 2026 | 29.00 | 30.13 | 29.00 | 29.12 | +0.03% | 72,388.961 |
| 31 ago 2026 | 29.04 | 29.27 | 28.71 | 29.11 | −0.75% | 64,342.081 |
| 28 ago 2026 | 29.00 | 29.48 | 28.47 | 29.33 | +0.24% | 65,757.783 |
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.