Pubmatic  (PUBM)

PUBM
🏛️ Estados Unidos →
8.27
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 34.40 35.20 34.05 34.05 0.4M
2021-12-30 32.79 34.98 32.63 34.65 0.6M
2021-12-29 34.00 34.20 32.09 33.04 1.0M
2021-12-28 34.58 35.82 33.88 34.27 0.6M
2021-12-27 35.48 36.75 34.12 34.58 1.3M
2021-12-23 34.79 35.19 33.90 34.81 0.5M
2021-12-22 35.39 35.50 34.00 34.48 0.5M
2021-12-21 34.16 35.48 33.33 35.39 1.0M
2021-12-20 33.71 35.30 33.23 33.37 0.9M
2021-12-17 33.74 35.29 32.33 35.04 1.6M
2021-12-16 35.50 36.04 33.65 34.28 1.3M
2021-12-15 34.42 35.41 32.76 35.14 1.1M
2021-12-14 34.94 36.10 33.96 34.58 1.0M
2021-12-13 38.30 38.88 35.52 35.65 1.1M
2021-12-10 38.70 39.75 37.11 38.62 1.2M
2021-12-09 38.47 39.85 38.24 38.66 0.9M
2021-12-08 38.52 39.80 37.57 39.04 1.6M
2021-12-07 37.44 38.66 36.32 38.15 1.9M
2021-12-06 35.64 36.93 34.30 36.65 1.4M
2021-12-03 37.08 37.41 33.51 36.03 2.9M
2021-12-02 35.80 38.54 35.38 37.86 2.0M
2021-12-01 40.11 41.92 36.43 36.69 2.9M
2021-11-30 39.45 43.65 36.60 39.37 4.9M
2021-11-29 38.27 39.95 36.91 39.02 1.6M
2021-11-26 38.40 39.40 36.81 37.69 1.0M
2021-11-24 37.51 40.03 36.56 39.93 1.0M
2021-11-23 37.27 38.94 36.31 37.69 1.1M
2021-11-22 40.00 40.32 35.89 37.96 2.4M
2021-11-19 38.14 40.29 38.10 39.75 2.1M
2021-11-18 37.50 39.12 37.18 38.50 2.0M
2021-11-17 36.46 38.88 34.42 37.65 3.4M
2021-11-16 36.23 37.34 35.16 36.17 2.6M
2021-11-15 40.56 42.23 37.41 38.30 3.9M
2021-11-12 39.80 40.13 37.60 39.40 2.9M
2021-11-11 36.80 40.61 35.90 39.91 3.3M
2021-11-10 39.62 42.76 34.79 35.03 11.3M
2021-11-09 30.85 32.80 29.10 32.11 3.3M
2021-11-08 27.70 30.16 27.68 29.90 1.6M
2021-11-05 27.22 27.89 26.41 26.76 0.7M
2021-11-04 28.69 28.69 26.64 27.07 1.1M
2021-11-03 29.10 29.87 28.39 29.67 0.6M
2021-11-02 29.27 29.54 27.76 28.71 0.8M
2021-11-01 28.76 29.72 28.46 29.41 0.5M
2021-10-29 28.78 29.36 28.21 28.58 0.3M
2021-10-28 27.65 28.96 27.53 28.65 0.5M
2021-10-27 28.40 28.89 27.40 27.51 0.5M
2021-10-26 28.38 29.34 27.50 28.63 0.8M
2021-10-25 26.56 28.34 26.25 27.95 0.6M
2021-10-22 28.00 28.05 25.31 26.51 1.9M
2021-10-21 29.71 30.09 29.15 29.53 0.5M
2021-10-20 29.40 30.05 29.15 30.00 0.7M
2021-10-19 29.87 29.97 29.25 29.36 0.8M
2021-10-18 29.20 30.00 28.86 29.39 0.8M
2021-10-15 28.67 29.77 28.11 29.14 1.3M
2021-10-14 28.70 29.00 27.66 28.15 1.6M
2021-10-13 24.34 28.29 23.67 27.52 3.0M
2021-10-12 22.97 24.26 22.87 24.23 0.5M
2021-10-11 23.34 24.04 22.64 22.79 1.0M
2021-10-08 23.86 24.02 23.10 23.54 0.6M
2021-10-07 23.00 23.90 22.40 23.62 0.9M
2021-10-06 22.87 22.87 21.61 22.61 2.7M
2021-10-05 23.70 24.34 23.21 23.30 1.2M
2021-10-04 25.40 25.40 23.21 23.54 1.7M
2021-10-01 26.48 26.67 25.34 25.82 0.9M
2021-09-30 26.15 26.56 25.52 26.35 0.8M
2021-09-29 26.65 26.98 25.70 25.89 0.6M
2021-09-28 27.50 27.71 25.05 26.22 1.7M
2021-09-27 28.04 28.48 27.65 27.86 0.5M
2021-09-24 28.68 29.00 27.82 28.20 0.4M
2021-09-23 28.47 28.94 28.15 28.91 0.6M
2021-09-22 27.91 28.20 27.25 28.11 0.7M
2021-09-21 26.05 27.59 26.05 27.20 1.1M
2021-09-20 26.94 27.26 25.39 25.72 1.4M
2021-09-17 28.65 28.94 27.55 27.82 1.5M
2021-09-16 28.42 28.84 28.31 28.68 0.6M
2021-09-15 28.20 28.90 27.75 28.57 0.9M
2021-09-14 28.75 28.99 27.69 28.06 0.6M
2021-09-13 28.67 29.55 27.28 28.62 0.8M
2021-09-10 29.09 29.34 28.25 28.42 0.5M
2021-09-09 28.25 29.22 28.03 28.99 0.6M
2021-09-08 29.40 29.70 27.87 28.31 0.6M
2021-09-07 29.45 29.89 29.03 29.38 0.8M
2021-09-03 28.87 29.23 28.40 28.75 0.6M
2021-09-02 29.50 29.99 28.56 29.06 1.0M
2021-09-01 29.80 29.99 29.16 29.52 1.2M
2021-08-31 28.04 29.66 27.15 29.15 1.4M
2021-08-30 27.37 28.20 26.41 27.47 0.8M
2021-08-27 26.62 27.47 25.70 26.91 1.2M
2021-08-26 27.37 28.40 26.86 27.05 0.7M
2021-08-25 28.17 28.66 27.32 27.53 0.7M
2021-08-24 27.86 28.20 27.33 27.88 0.8M
2021-08-23 26.96 27.80 26.52 27.48 0.8M
2021-08-20 25.81 27.41 25.65 26.59 0.8M
2021-08-19 26.02 26.89 25.32 25.44 1.0M
2021-08-18 28.08 28.39 26.35 26.40 1.8M
2021-08-17 27.55 28.46 27.20 28.29 1.1M
2021-08-16 29.45 29.59 28.32 28.46 1.1M
2021-08-13 31.69 31.69 29.01 29.66 1.5M
2021-08-12 34.03 34.12 31.13 31.15 1.7M
2021-08-11 35.58 35.64 32.53 34.61 2.5M
2021-08-10 31.85 33.93 31.40 33.77 1.2M
2021-08-09 32.00 33.22 31.22 31.41 0.8M
2021-08-06 30.76 33.18 30.70 31.97 1.3M
2021-08-05 28.10 30.39 27.83 29.95 0.6M
2021-08-04 29.20 29.71 28.06 28.06 1.0M
2021-08-03 30.22 30.25 29.05 29.15 0.6M
2021-08-02 30.00 30.70 28.76 30.07 0.9M
2021-07-30 30.84 32.43 29.56 29.71 1.7M
2021-07-29 32.90 33.27 31.31 31.43 0.6M
2021-07-28 32.00 33.19 31.54 32.87 0.7M
2021-07-27 32.54 32.89 30.35 31.68 0.6M
2021-07-26 32.83 33.85 32.28 32.53 1.1M
2021-07-23 32.78 33.46 31.52 32.44 0.6M
2021-07-22 33.37 33.54 31.82 32.25 0.5M
2021-07-21 32.36 33.88 31.42 33.25 1.0M
2021-07-20 32.50 32.70 31.61 32.36 0.7M
2021-07-19 30.95 33.00 30.58 32.30 1.0M
2021-07-16 30.59 32.73 30.06 31.70 1.0M
2021-07-15 30.30 31.89 30.20 30.45 0.8M
2021-07-14 33.22 33.29 30.14 30.50 1.2M
2021-07-13 34.85 35.08 32.40 32.75 1.0M
2021-07-12 34.50 35.26 32.81 34.77 0.9M
2021-07-09 37.98 37.98 34.53 35.41 1.9M
2021-07-08 32.00 35.57 31.63 34.91 1.0M
2021-07-07 35.89 36.00 32.53 33.56 1.1M
2021-07-06 35.76 36.50 34.56 35.58 0.6M
2021-07-02 37.31 38.18 34.35 35.70 1.2M
2021-07-01 39.66 39.73 36.40 36.78 1.4M
2021-06-30 40.94 41.50 38.88 39.07 0.8M
2021-06-29 41.50 41.79 39.17 41.66 0.8M
2021-06-28 43.00 44.19 40.61 41.80 1.1M
2021-06-25 40.03 42.59 39.16 42.46 1.6M
2021-06-24 36.00 42.30 35.40 40.48 3.3M
2021-06-23 36.15 37.17 34.59 35.83 1.1M
2021-06-22 33.12 36.57 33.12 35.87 1.8M
2021-06-21 33.41 33.69 31.58 33.14 1.1M
2021-06-18 34.10 34.65 33.15 33.71 1.2M
2021-06-17 34.20 35.45 33.80 34.51 1.5M
2021-06-16 32.80 35.85 32.70 34.30 3.2M
2021-06-15 35.35 35.35 32.38 33.68 1.7M
2021-06-14 33.80 36.96 33.10 35.24 2.3M
2021-06-11 35.08 35.41 32.38 32.65 1.5M
2021-06-10 33.72 34.60 31.68 33.84 2.0M
2021-06-09 32.74 37.99 31.31 32.13 5.8M
2021-06-08 29.50 31.66 28.50 30.35 3.4M
2021-06-07 28.35 29.41 27.00 28.79 2.5M
2021-06-04 28.38 29.46 27.25 27.35 1.4M
2021-06-03 29.36 29.47 27.56 28.42 1.5M
2021-06-02 29.21 29.93 28.66 29.53 2.3M
2021-06-01 29.55 30.98 28.56 29.18 3.0M
2021-05-28 31.60 31.60 28.95 29.57 1.3M
2021-05-27 33.88 33.88 30.68 31.30 1.6M
2021-05-26 33.21 34.94 31.90 34.00 0.7M
2021-05-25 34.09 34.96 32.36 32.63 0.4M
2021-05-24 35.21 35.21 32.13 34.10 0.7M
2021-05-21 34.94 35.35 34.01 34.60 0.4M
2021-05-20 33.64 35.46 32.73 34.29 0.5M
2021-05-19 31.50 34.23 31.15 33.15 0.3M
2021-05-18 32.31 34.75 32.02 33.02 0.6M
2021-05-17 33.50 34.85 30.00 31.91 1.2M
2021-05-14 38.40 39.67 33.25 33.83 1.4M
2021-05-13 38.17 38.17 34.00 34.32 0.7M
2021-05-12 36.35 39.42 36.02 37.91 0.5M
2021-05-11 34.58 38.03 34.00 36.44 0.7M
2021-05-10 42.04 42.20 36.80 36.99 1.0M
2021-05-07 40.01 45.45 39.60 44.62 0.7M
2021-05-06 44.65 44.82 38.19 38.83 1.1M
2021-05-05 50.31 50.82 44.16 44.60 0.7M
2021-05-04 51.00 51.51 45.00 49.82 0.6M
2021-05-03 52.91 54.09 50.58 51.13 0.3M
2021-04-30 52.41 54.92 50.70 51.47 0.3M
2021-04-29 55.04 55.13 51.51 53.94 0.3M
2021-04-28 54.03 55.99 52.57 53.85 0.3M
2021-04-27 55.22 56.49 52.07 52.69 0.3M
2021-04-26 53.44 56.12 52.51 55.75 0.2M
2021-04-23 49.50 53.94 48.82 53.83 0.3M
2021-04-22 46.70 50.25 45.70 49.83 0.4M
2021-04-21 47.51 49.80 44.79 46.62 0.7M
2021-04-20 51.66 51.83 45.69 47.51 0.8M
2021-04-19 54.97 57.25 51.35 52.09 0.3M
2021-04-16 53.69 56.80 52.57 55.01 0.5M
2021-04-15 53.13 54.78 51.26 54.07 0.5M
2021-04-14 55.20 55.25 52.32 53.10 0.5M
2021-04-13 54.63 56.09 51.53 55.25 0.4M
2021-04-12 56.66 57.50 53.05 54.01 0.6M
2021-04-09 55.49 57.99 54.02 57.12 0.2M
2021-04-08 56.23 62.25 55.62 56.53 0.8M
2021-04-07 52.61 57.67 51.00 56.31 0.4M
2021-04-06 57.29 57.98 54.58 55.04 0.3M
2021-04-05 59.53 61.83 54.31 58.12 0.7M
2021-04-01 50.99 59.73 50.57 58.00 1.1M
2021-03-31 50.00 52.02 48.49 49.32 0.5M
2021-03-30 46.08 49.53 43.26 49.39 0.6M
2021-03-29 49.70 53.10 45.62 46.00 0.8M
2021-03-26 46.47 51.21 46.47 50.49 0.8M
2021-03-25 45.30 48.27 44.50 46.26 0.5M
2021-03-24 48.45 49.31 45.31 48.44 0.6M
2021-03-23 50.25 52.50 46.80 47.32 0.7M
2021-03-22 50.32 55.75 50.00 50.75 1.0M
2021-03-19 47.54 49.00 45.61 46.77 0.9M
2021-03-18 50.53 51.04 47.00 47.09 0.4M
2021-03-17 50.80 53.25 48.20 51.04 0.5M
2021-03-16 54.65 55.46 51.19 52.58 0.4M
2021-03-15 56.49 57.68 52.10 54.80 0.6M
2021-03-12 55.95 58.00 53.46 57.32 0.7M
2021-03-11 55.48 59.40 55.01 56.81 0.8M
2021-03-10 53.00 56.97 51.42 52.68 0.8M
2021-03-09 48.12 55.90 48.00 50.20 1.0M
2021-03-08 50.74 53.46 43.46 44.53 0.9M
2021-03-05 51.25 51.50 40.94 48.54 1.1M
2021-03-04 54.87 57.34 45.82 50.28 1.0M
2021-03-03 65.67 66.87 53.67 57.86 0.8M
2021-03-02 71.28 72.53 64.04 67.81 1.2M
2021-03-01 68.73 76.96 68.15 69.92 1.3M
2021-02-26 66.14 70.71 62.01 64.81 1.0M
2021-02-25 61.05 74.65 60.92 65.43 1.9M
2021-02-24 55.73 62.84 53.63 60.27 2.9M
2021-02-23 43.74 46.92 37.55 46.16 0.6M
2021-02-22 45.93 49.92 44.01 47.25 0.5M
2021-02-19 47.43 48.90 46.50 46.71 0.3M
2021-02-18 48.00 49.10 45.51 46.26 0.3M
2021-02-17 50.50 51.49 46.70 49.17 0.3M
2021-02-16 51.00 53.50 49.52 50.01 0.5M
2021-02-12 46.05 50.49 45.00 49.79 0.5M
2021-02-11 48.08 49.39 43.46 46.16 0.6M
2021-02-10 50.30 51.86 46.19 49.00 0.6M
2021-02-09 52.61 52.84 48.00 49.30 0.5M
2021-02-08 54.87 57.00 48.75 50.13 0.7M
2021-02-05 52.50 58.60 51.33 55.47 1.0M
2021-02-04 48.50 53.90 46.90 50.22 1.2M
2021-02-03 47.42 49.54 46.09 46.29 0.3M
2021-02-02 46.20 53.62 44.53 45.72 0.7M
2021-02-01 41.90 46.97 41.90 45.88 0.9M
2021-01-29 36.03 42.00 35.76 39.75 0.5M
2021-01-28 36.00 37.31 35.49 36.25 0.3M
2021-01-27 35.70 39.00 35.01 37.00 0.5M
2021-01-26 37.74 38.25 37.50 37.66 0.2M
2021-01-25 38.27 39.50 34.60 37.86 0.7M
2021-01-22 36.50 38.09 35.60 37.73 0.4M
2021-01-21 35.27 39.69 34.71 37.75 1.2M
2021-01-20 33.64 35.43 32.42 34.50 1.0M
2021-01-19 28.21 34.09 28.20 33.64 1.4M
2021-01-15 30.20 30.30 27.50 27.88 0.5M
2021-01-14 29.13 30.41 28.25 29.99 0.7M
2021-01-13 27.19 29.17 27.16 28.71 0.8M
2021-01-12 26.30 26.99 25.78 26.84 0.7M
2021-01-11 26.49 26.49 25.00 25.70 0.4M
2021-01-08 26.93 27.58 25.51 26.31 0.9M
2021-01-07 27.00 27.94 26.17 26.93 0.8M
2021-01-06 26.60 27.00 25.50 26.71 0.7M
2021-01-05 28.02 28.02 26.30 26.75 0.4M
2021-01-04 28.76 29.43 27.65 27.79 0.7M