Playa Hotels & Resorts N.V. (PLYA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 9.33 | 9.33 | 9.20 | 9.30 | 9.30 | 492,573 |
| 02 may 2024 | 9.17 | 9.27 | 9.10 | 9.21 | 9.21 | 635,500 |
| 01 may 2024 | 9.00 | 9.24 | 8.95 | 9.08 | 9.08 | 597,700 |
| 30 abr 2024 | 9.08 | 9.14 | 8.96 | 9.00 | 9.00 | 554,600 |
| 29 abr 2024 | 9.07 | 9.18 | 9.03 | 9.15 | 9.15 | 365,700 |
| 26 abr 2024 | 9.14 | 9.17 | 9.05 | 9.05 | 9.05 | 196,300 |
| 25 abr 2024 | 9.06 | 9.18 | 9.03 | 9.14 | 9.14 | 292,700 |
| 24 abr 2024 | 9.26 | 9.37 | 9.13 | 9.16 | 9.16 | 618,600 |
| 23 abr 2024 | 8.99 | 9.21 | 8.89 | 9.20 | 9.20 | 451,200 |
| 22 abr 2024 | 9.01 | 9.07 | 8.94 | 8.95 | 8.95 | 365,800 |
| 19 abr 2024 | 8.87 | 9.01 | 8.87 | 8.99 | 8.99 | 447,600 |
| 18 abr 2024 | 9.03 | 9.05 | 8.86 | 8.87 | 8.87 | 689,500 |
| 17 abr 2024 | 9.20 | 9.27 | 9.00 | 9.00 | 9.00 | 301,500 |
| 16 abr 2024 | 9.16 | 9.23 | 9.08 | 9.18 | 9.18 | 385,700 |
| 15 abr 2024 | 9.33 | 9.39 | 9.19 | 9.21 | 9.21 | 445,500 |
| 12 abr 2024 | 9.42 | 9.43 | 9.23 | 9.26 | 9.26 | 477,400 |
| 11 abr 2024 | 9.42 | 9.52 | 9.36 | 9.49 | 9.49 | 650,800 |
| 10 abr 2024 | 9.44 | 9.48 | 9.37 | 9.43 | 9.43 | 375,300 |
| 09 abr 2024 | 9.58 | 9.64 | 9.48 | 9.55 | 9.55 | 1,108,700 |
| 08 abr 2024 | 9.53 | 9.61 | 9.47 | 9.60 | 9.60 | 554,800 |
| 05 abr 2024 | 9.45 | 9.60 | 9.45 | 9.53 | 9.53 | 663,700 |
| 04 abr 2024 | 9.64 | 9.71 | 9.43 | 9.44 | 9.44 | 844,600 |
| 03 abr 2024 | 9.52 | 9.62 | 9.48 | 9.59 | 9.59 | 694,300 |
| 02 abr 2024 | 9.57 | 9.62 | 9.50 | 9.56 | 9.56 | 752,700 |
| 01 abr 2024 | 9.75 | 9.79 | 9.63 | 9.66 | 9.66 | 998,600 |
| 28 mar 2024 | 9.76 | 9.84 | 9.64 | 9.70 | 9.70 | 1,082,400 |
| 27 mar 2024 | 9.60 | 9.75 | 9.56 | 9.75 | 9.75 | 1,149,500 |
| 26 mar 2024 | 9.53 | 9.62 | 9.50 | 9.57 | 9.57 | 549,100 |
| 25 mar 2024 | 9.59 | 9.66 | 9.51 | 9.53 | 9.53 | 590,300 |
| 22 mar 2024 | 9.68 | 9.69 | 9.56 | 9.59 | 9.59 | 791,900 |
| 21 mar 2024 | 9.72 | 9.72 | 9.59 | 9.64 | 9.64 | 1,005,300 |
| 20 mar 2024 | 9.58 | 9.69 | 9.52 | 9.65 | 9.65 | 1,662,100 |
| 19 mar 2024 | 9.45 | 9.60 | 9.45 | 9.56 | 9.56 | 1,020,600 |
| 18 mar 2024 | 9.41 | 9.55 | 9.41 | 9.43 | 9.43 | 405,100 |
| 15 mar 2024 | 9.51 | 9.60 | 9.39 | 9.39 | 9.39 | 1,542,900 |
| 14 mar 2024 | 9.51 | 9.59 | 9.45 | 9.50 | 9.50 | 384,100 |
| 13 mar 2024 | 9.55 | 9.61 | 9.52 | 9.54 | 9.54 | 509,000 |
| 12 mar 2024 | 9.54 | 9.62 | 9.46 | 9.54 | 9.54 | 894,100 |
| 11 mar 2024 | 9.54 | 9.61 | 9.46 | 9.55 | 9.55 | 440,600 |
| 08 mar 2024 | 9.58 | 9.63 | 9.48 | 9.56 | 9.56 | 418,700 |
| 07 mar 2024 | 9.52 | 9.61 | 9.51 | 9.54 | 9.54 | 480,300 |
| 06 mar 2024 | 9.40 | 9.65 | 9.39 | 9.51 | 9.51 | 566,700 |
| 05 mar 2024 | 9.25 | 9.47 | 9.18 | 9.38 | 9.38 | 487,900 |
| 04 mar 2024 | 9.32 | 9.33 | 9.21 | 9.27 | 9.27 | 385,100 |
| 01 mar 2024 | 9.15 | 9.35 | 9.09 | 9.31 | 9.31 | 593,800 |
| 29 feb 2024 | 9.17 | 9.35 | 9.12 | 9.19 | 9.19 | 627,800 |
| 28 feb 2024 | 9.04 | 9.25 | 9.02 | 9.15 | 9.15 | 767,600 |
| 27 feb 2024 | 9.25 | 9.27 | 8.98 | 9.10 | 9.10 | 729,800 |
| 26 feb 2024 | 9.15 | 9.40 | 9.15 | 9.24 | 9.24 | 1,063,500 |
| 23 feb 2024 | 9.02 | 9.36 | 8.87 | 9.12 | 9.12 | 1,245,100 |
| 22 feb 2024 | 8.91 | 8.94 | 8.81 | 8.82 | 8.82 | 738,300 |
| 21 feb 2024 | 8.70 | 8.87 | 8.70 | 8.84 | 8.84 | 496,000 |
| 20 feb 2024 | 8.82 | 8.90 | 8.73 | 8.75 | 8.75 | 440,400 |
| 16 feb 2024 | 8.77 | 8.92 | 8.70 | 8.83 | 8.83 | 378,100 |
| 15 feb 2024 | 8.55 | 8.83 | 8.55 | 8.83 | 8.83 | 581,600 |
| 14 feb 2024 | 8.39 | 8.53 | 8.31 | 8.52 | 8.52 | 465,200 |
| 13 feb 2024 | 8.46 | 8.46 | 8.27 | 8.35 | 8.35 | 631,700 |
| 12 feb 2024 | 8.49 | 8.69 | 8.49 | 8.62 | 8.62 | 412,400 |
| 09 feb 2024 | 8.60 | 8.60 | 8.51 | 8.52 | 8.52 | 317,900 |
| 08 feb 2024 | 8.48 | 8.60 | 8.48 | 8.56 | 8.56 | 329,300 |
| 07 feb 2024 | 8.48 | 8.56 | 8.42 | 8.48 | 8.48 | 282,300 |
| 06 feb 2024 | 8.39 | 8.57 | 8.33 | 8.48 | 8.48 | 631,300 |
| 05 feb 2024 | 8.38 | 8.41 | 8.25 | 8.37 | 8.37 | 386,700 |
| 02 feb 2024 | 8.38 | 8.55 | 8.35 | 8.47 | 8.47 | 435,100 |
| 01 feb 2024 | 8.36 | 8.51 | 8.30 | 8.48 | 8.48 | 422,300 |
| 31 ene 2024 | 8.46 | 8.53 | 8.30 | 8.30 | 8.30 | 510,400 |
| 30 ene 2024 | 8.41 | 8.55 | 8.26 | 8.46 | 8.46 | 655,100 |
| 29 ene 2024 | 8.32 | 8.46 | 8.24 | 8.45 | 8.45 | 679,100 |
| 26 ene 2024 | 8.28 | 8.37 | 8.27 | 8.35 | 8.35 | 462,900 |
| 25 ene 2024 | 8.17 | 8.26 | 8.14 | 8.26 | 8.26 | 650,500 |
| 24 ene 2024 | 8.14 | 8.14 | 8.00 | 8.05 | 8.05 | 552,400 |
| 23 ene 2024 | 7.98 | 8.14 | 7.98 | 8.03 | 8.03 | 524,700 |
| 22 ene 2024 | 8.12 | 8.26 | 7.95 | 7.97 | 7.97 | 813,900 |
| 19 ene 2024 | 8.11 | 8.11 | 7.99 | 8.08 | 8.08 | 1,434,400 |
| 18 ene 2024 | 8.05 | 8.14 | 7.99 | 8.11 | 8.11 | 383,100 |
| 17 ene 2024 | 7.99 | 8.11 | 7.99 | 8.03 | 8.03 | 662,100 |
| 16 ene 2024 | 8.14 | 8.15 | 8.03 | 8.09 | 8.09 | 475,500 |
| 12 ene 2024 | 8.39 | 8.39 | 8.22 | 8.22 | 8.22 | 297,500 |
| 11 ene 2024 | 8.38 | 8.40 | 8.29 | 8.30 | 8.30 | 276,700 |
| 10 ene 2024 | 8.38 | 8.50 | 8.34 | 8.43 | 8.43 | 340,000 |
| 09 ene 2024 | 8.30 | 8.43 | 8.08 | 8.42 | 8.42 | 493,300 |
| 08 ene 2024 | 8.34 | 8.41 | 8.26 | 8.40 | 8.40 | 793,800 |
| 05 ene 2024 | 8.29 | 8.45 | 8.29 | 8.30 | 8.30 | 636,200 |
| 04 ene 2024 | 8.35 | 8.47 | 8.34 | 8.34 | 8.34 | 343,600 |
| 03 ene 2024 | 8.48 | 8.49 | 8.35 | 8.35 | 8.35 | 387,700 |
| 02 ene 2024 | 8.62 | 8.67 | 8.40 | 8.58 | 8.58 | 325,100 |
| 29 dic 2023 | 8.75 | 8.82 | 8.65 | 8.65 | 8.65 | 359,100 |
| 28 dic 2023 | 8.70 | 8.79 | 8.67 | 8.79 | 8.79 | 264,300 |
| 27 dic 2023 | 8.71 | 8.73 | 8.64 | 8.72 | 8.72 | 299,800 |
| 26 dic 2023 | 8.65 | 8.72 | 8.60 | 8.71 | 8.71 | 237,200 |
| 22 dic 2023 | 8.58 | 8.65 | 8.52 | 8.64 | 8.64 | 419,100 |
| 21 dic 2023 | 8.39 | 8.57 | 8.35 | 8.55 | 8.55 | 441,000 |
| 20 dic 2023 | 8.30 | 8.43 | 8.22 | 8.32 | 8.32 | 505,800 |
| 19 dic 2023 | 8.14 | 8.36 | 8.12 | 8.30 | 8.30 | 767,200 |
| 18 dic 2023 | 8.00 | 8.10 | 7.93 | 8.05 | 8.05 | 454,800 |
| 15 dic 2023 | 8.09 | 8.11 | 7.85 | 8.00 | 8.00 | 780,500 |
| 14 dic 2023 | 8.09 | 8.20 | 7.99 | 8.10 | 8.10 | 786,900 |
| 13 dic 2023 | 7.87 | 8.05 | 7.82 | 8.01 | 8.01 | 456,100 |
| 12 dic 2023 | 7.94 | 8.04 | 7.86 | 7.88 | 7.88 | 503,000 |
| 11 dic 2023 | 7.68 | 7.99 | 7.68 | 7.94 | 7.94 | 1,162,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.