Pubmatic  (PUBM)

PUBM
🏛️ Estados Unidos →
8.24
Última Actualización: 2025-10-01
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
2022-12-30 12.56 12.85 12.49 12.81 0.5M
2022-12-29 12.52 12.95 12.52 12.90 0.6M
2022-12-28 12.43 12.58 12.19 12.46 0.5M
2022-12-27 12.34 12.78 12.19 12.42 0.4M
2022-12-23 12.78 12.85 12.44 12.62 0.5M
2022-12-22 12.91 13.10 12.41 12.78 0.6M
2022-12-21 13.12 13.36 12.96 13.14 0.5M
2022-12-20 12.65 13.10 12.56 12.97 0.4M
2022-12-19 12.94 13.19 12.68 12.82 0.6M
2022-12-16 12.78 13.07 12.75 12.97 0.7M
2022-12-15 13.22 13.34 12.75 13.01 0.8M
2022-12-14 13.74 14.00 13.39 13.60 0.5M
2022-12-13 14.19 14.58 13.50 13.68 0.6M
2022-12-12 13.42 13.60 13.25 13.51 0.5M
2022-12-09 13.45 13.60 13.27 13.41 0.4M
2022-12-08 13.65 14.28 13.39 13.59 0.4M
2022-12-07 14.31 14.55 13.52 13.57 1.1M
2022-12-06 14.78 14.79 14.27 14.52 0.5M
2022-12-05 15.60 15.76 14.70 14.96 0.4M
2022-12-02 15.67 15.95 15.33 15.84 0.2M
2022-12-01 15.56 15.93 15.54 15.83 0.3M
2022-11-30 14.97 15.71 14.83 15.67 0.4M
2022-11-29 15.00 15.34 14.90 14.98 0.3M
2022-11-28 15.19 15.36 14.84 15.03 0.4M
2022-11-25 15.21 15.57 15.08 15.45 0.1M
2022-11-23 15.11 15.47 14.98 15.37 0.2M
2022-11-22 15.06 15.09 14.70 15.08 0.3M
2022-11-21 14.88 15.19 14.76 15.13 0.4M
2022-11-18 15.88 15.88 14.98 15.06 0.4M
2022-11-17 15.32 15.63 14.95 15.42 0.5M
2022-11-16 16.00 16.05 15.58 15.80 0.5M
2022-11-15 16.53 16.71 16.20 16.37 0.5M
2022-11-14 16.10 16.22 15.68 15.98 0.4M
2022-11-11 15.41 16.34 15.21 16.18 0.7M
2022-11-10 14.78 15.98 14.72 15.41 1.3M
2022-11-09 14.90 15.25 13.75 13.86 2.2M
2022-11-08 16.29 16.67 15.55 16.15 0.9M
2022-11-07 16.60 16.70 15.94 16.11 0.4M
2022-11-04 16.72 16.72 15.81 16.32 0.5M
2022-11-03 16.42 16.91 16.20 16.26 0.4M
2022-11-02 17.20 17.70 16.65 16.65 0.5M
2022-11-01 18.00 18.01 17.21 17.32 0.3M
2022-10-31 17.23 17.64 16.78 17.40 0.5M
2022-10-28 17.93 17.93 16.80 17.30 0.9M
2022-10-27 18.68 18.75 17.45 17.72 0.6M
2022-10-26 18.95 19.32 18.42 18.48 0.5M
2022-10-25 18.04 19.39 18.04 19.31 0.6M
2022-10-24 17.96 18.10 17.50 18.04 0.3M
2022-10-21 17.70 17.97 16.93 17.89 0.4M
2022-10-20 17.30 18.40 17.30 17.73 0.3M
2022-10-19 17.70 17.89 17.28 17.43 0.3M
2022-10-18 18.43 18.45 17.31 17.73 0.4M
2022-10-17 17.10 17.84 17.10 17.74 0.4M
2022-10-14 17.88 18.06 16.61 16.68 0.4M
2022-10-13 16.50 17.79 16.19 17.73 0.5M
2022-10-12 17.29 17.32 16.74 17.20 0.3M
2022-10-11 17.62 18.01 16.51 17.28 0.6M
2022-10-10 18.23 18.34 17.78 17.82 0.4M
2022-10-07 17.77 18.27 17.48 18.23 0.5M
2022-10-06 18.38 18.98 18.08 18.19 0.4M
2022-10-05 18.65 18.68 17.73 18.55 0.7M
2022-10-04 18.05 18.91 17.72 18.67 1.1M
2022-10-03 16.91 17.68 16.74 17.51 0.6M
2022-09-30 17.13 17.62 16.61 16.63 0.6M
2022-09-29 16.50 17.46 16.22 17.22 1.4M
2022-09-28 16.42 17.00 16.30 16.90 0.5M
2022-09-27 16.38 16.72 16.09 16.38 0.4M
2022-09-26 16.47 16.71 15.79 15.82 0.4M
2022-09-23 16.00 16.33 15.81 16.25 0.7M
2022-09-22 16.74 16.94 16.03 16.22 0.6M
2022-09-21 17.22 17.71 16.90 16.92 0.4M
2022-09-20 17.24 17.44 17.00 17.14 0.4M
2022-09-19 16.84 17.61 16.68 17.53 0.5M
2022-09-16 17.90 17.90 16.91 17.00 0.6M
2022-09-15 18.43 18.73 18.01 18.20 0.4M
2022-09-14 17.99 18.46 17.70 18.44 0.5M
2022-09-13 18.19 18.40 17.49 17.96 1.1M
2022-09-12 19.13 19.48 19.01 19.24 0.6M
2022-09-09 18.40 19.11 18.36 19.04 0.8M
2022-09-08 18.72 18.92 17.76 18.14 0.9M
2022-09-07 18.46 18.97 18.18 18.93 0.4M
2022-09-06 19.10 19.10 18.45 18.63 0.4M
2022-09-02 19.08 19.23 18.23 18.87 0.5M
2022-09-01 19.27 19.27 18.48 19.02 0.5M
2022-08-31 19.62 19.98 19.24 19.57 0.4M
2022-08-30 19.63 19.99 19.10 19.26 0.7M
2022-08-29 19.87 20.50 19.39 19.40 0.5M
2022-08-26 21.00 21.13 19.86 20.15 0.6M
2022-08-25 20.69 20.98 20.41 20.88 0.3M
2022-08-24 20.08 20.89 20.08 20.28 0.3M
2022-08-23 20.30 20.65 20.00 20.09 0.4M
2022-08-22 20.32 20.81 19.95 20.14 0.5M
2022-08-19 21.69 21.86 20.67 21.02 0.7M
2022-08-18 22.16 22.81 21.90 22.30 0.5M
2022-08-17 22.10 22.55 21.73 22.22 0.6M
2022-08-16 22.65 22.93 21.99 22.57 0.4M
2022-08-15 22.98 23.35 22.44 22.68 0.6M
2022-08-12 23.24 23.59 22.69 23.35 0.6M
2022-08-11 22.50 23.60 22.20 22.93 1.2M
2022-08-10 22.54 23.00 21.67 22.38 1.2M
2022-08-09 19.01 22.45 19.01 21.98 3.2M
2022-08-08 17.89 18.42 17.67 17.76 0.9M
2022-08-05 17.35 18.13 17.17 17.43 0.8M
2022-08-04 17.62 18.00 17.30 17.65 0.5M
2022-08-03 16.98 17.95 16.95 17.76 0.7M
2022-08-02 15.80 16.92 15.77 16.84 0.6M
2022-08-01 15.97 16.42 15.06 16.11 1.0M
2022-07-29 16.10 16.72 15.54 16.59 0.6M
2022-07-28 15.88 16.40 15.71 16.23 0.5M
2022-07-27 15.59 16.23 15.44 16.12 0.8M
2022-07-26 15.36 15.36 14.93 15.16 0.7M
2022-07-25 15.82 15.84 15.30 15.47 0.4M
2022-07-22 16.71 17.28 15.60 15.72 0.8M
2022-07-21 17.02 17.45 16.82 17.43 0.5M
2022-07-20 15.90 17.37 15.90 17.21 1.1M
2022-07-19 15.43 15.82 15.33 15.76 0.5M
2022-07-18 15.96 16.22 15.12 15.15 0.8M
2022-07-15 15.24 15.64 14.73 15.54 0.6M
2022-07-14 15.56 15.58 14.84 14.92 0.8M
2022-07-13 15.42 16.12 15.24 15.85 0.6M
2022-07-12 16.00 16.42 15.42 15.84 0.6M
2022-07-11 17.00 17.07 16.01 16.03 0.5M
2022-07-08 16.50 17.43 16.33 17.13 0.5M
2022-07-07 16.21 16.85 16.18 16.81 0.5M
2022-07-06 16.78 17.00 16.02 16.13 0.7M
2022-07-05 15.35 16.87 15.05 16.77 1.4M
2022-07-01 15.86 16.17 15.52 15.75 1.0M
2022-06-30 15.96 16.24 15.40 15.89 0.6M
2022-06-29 16.62 16.73 15.77 16.11 1.1M
2022-06-28 18.08 18.25 16.66 16.72 1.1M
2022-06-27 18.50 18.66 17.69 17.99 1.1M
2022-06-24 18.24 18.99 17.91 17.96 5.8M
2022-06-23 18.05 18.31 17.27 18.04 0.9M
2022-06-22 17.47 18.48 17.43 18.00 0.9M
2022-06-21 18.91 19.46 17.83 17.89 1.3M
2022-06-17 18.39 19.07 18.05 18.58 1.8M
2022-06-16 17.98 18.63 17.52 18.00 1.3M
2022-06-15 18.00 19.26 17.77 18.92 1.1M
2022-06-14 17.69 18.18 17.05 17.62 0.6M
2022-06-13 17.75 18.20 17.22 17.51 0.9M
2022-06-10 18.68 19.33 18.18 18.59 0.6M
2022-06-09 20.21 20.32 19.44 19.47 0.7M
2022-06-08 19.93 20.71 19.88 20.47 0.4M
2022-06-07 19.48 20.37 19.47 19.95 0.7M
2022-06-06 20.62 20.74 19.42 20.05 0.7M
2022-06-03 20.21 20.46 19.73 19.89 0.5M
2022-06-02 19.19 21.07 19.19 20.72 0.8M
2022-06-01 20.03 20.53 19.16 19.31 0.8M
2022-05-31 20.34 20.63 19.44 19.94 1.6M
2022-05-27 20.83 21.19 20.37 20.88 0.7M
2022-05-26 19.31 20.44 19.10 20.15 0.8M
2022-05-25 18.39 19.51 17.82 19.20 1.1M
2022-05-24 20.56 21.18 18.21 18.37 1.4M
2022-05-23 22.22 22.53 21.27 21.83 0.5M
2022-05-20 22.51 23.09 21.20 22.33 0.6M
2022-05-19 21.25 22.57 21.25 22.04 0.9M
2022-05-18 21.30 22.88 21.02 21.55 0.7M
2022-05-17 21.14 22.13 21.05 21.86 0.7M
2022-05-16 21.92 22.56 20.80 20.93 1.0M
2022-05-13 20.09 22.55 20.00 22.28 1.6M
2022-05-12 18.69 20.45 18.32 19.18 1.7M
2022-05-11 19.22 20.53 18.92 19.29 1.1M
2022-05-10 19.86 21.00 18.56 19.45 1.7M
2022-05-09 20.92 21.31 18.90 19.00 1.6M
2022-05-06 22.77 22.77 21.28 21.63 0.9M
2022-05-05 23.66 23.94 22.12 22.82 0.7M
2022-05-04 23.54 24.22 21.82 24.13 0.8M
2022-05-03 23.41 24.17 22.99 23.66 0.6M
2022-05-02 22.77 23.96 22.42 23.91 0.9M
2022-04-29 23.50 24.01 22.53 22.57 0.6M
2022-04-28 23.56 24.14 22.89 23.64 1.1M
2022-04-27 23.21 23.95 22.87 23.11 0.7M
2022-04-26 24.13 24.35 23.12 23.76 0.8M
2022-04-25 22.67 24.79 22.60 24.53 0.9M
2022-04-22 23.34 24.33 22.80 22.86 0.8M
2022-04-21 25.54 26.21 23.21 23.53 1.0M
2022-04-20 26.00 26.78 25.05 25.11 0.9M
2022-04-19 23.63 25.99 23.61 25.79 0.8M
2022-04-18 24.55 24.55 22.85 23.83 0.9M
2022-04-14 24.86 25.19 24.25 24.43 0.8M
2022-04-13 24.86 24.98 24.05 24.79 0.5M
2022-04-12 25.43 25.95 24.65 24.82 0.7M
2022-04-11 24.30 25.14 23.55 24.72 0.8M
2022-04-08 25.66 25.77 24.61 24.66 0.7M
2022-04-07 25.83 26.42 24.78 25.97 0.7M
2022-04-06 26.04 26.73 24.91 25.80 1.1M
2022-04-05 27.96 28.00 26.86 27.21 0.7M
2022-04-04 26.88 28.30 26.53 27.96 1.0M
2022-04-01 26.12 27.39 26.12 26.48 0.5M
2022-03-31 26.92 27.00 26.00 26.12 0.5M
2022-03-30 27.67 28.25 26.67 26.92 0.6M
2022-03-29 27.25 28.00 26.88 27.79 0.6M
2022-03-28 26.47 27.38 25.76 26.77 0.6M
2022-03-25 26.64 26.88 25.36 26.15 0.7M
2022-03-24 25.54 27.07 25.30 26.74 0.9M
2022-03-23 24.22 26.88 24.00 25.40 1.1M
2022-03-22 23.73 25.27 23.55 24.55 0.7M
2022-03-21 23.72 24.25 22.91 23.65 0.6M
2022-03-18 22.44 24.05 22.44 23.69 0.7M
2022-03-17 21.50 23.16 21.21 22.79 1.1M
2022-03-16 19.90 21.81 19.62 21.69 1.2M
2022-03-15 18.96 19.74 18.52 19.41 0.8M
2022-03-14 19.50 20.25 18.30 18.77 1.1M
2022-03-11 21.38 21.51 19.72 19.75 0.9M
2022-03-10 20.88 21.26 20.20 20.99 1.0M
2022-03-09 21.51 22.71 21.51 21.64 0.8M
2022-03-08 20.50 21.55 19.77 20.74 1.0M
2022-03-07 21.70 22.14 20.42 20.48 1.4M
2022-03-04 23.38 23.80 21.53 21.71 1.5M
2022-03-03 23.69 24.47 23.15 23.87 1.1M
2022-03-02 25.61 25.71 23.25 23.69 1.8M
2022-03-01 27.67 28.50 24.55 25.35 3.2M
2022-02-28 28.92 31.05 28.66 30.60 2.0M
2022-02-25 28.27 29.20 27.11 29.14 1.0M
2022-02-24 23.47 28.44 23.00 28.27 1.2M
2022-02-23 26.29 26.68 25.06 25.08 0.6M
2022-02-22 26.50 27.50 25.41 25.71 0.9M
2022-02-18 27.90 28.21 26.82 27.56 0.8M
2022-02-17 29.54 29.80 27.99 28.22 0.7M
2022-02-16 30.23 30.30 28.82 29.80 1.2M
2022-02-15 30.05 31.85 29.44 31.79 1.1M
2022-02-14 29.66 30.89 29.07 29.61 0.8M
2022-02-11 29.69 30.50 28.50 29.75 1.3M
2022-02-10 28.00 30.81 27.85 29.68 1.2M
2022-02-09 27.78 29.05 27.36 29.00 1.0M
2022-02-08 26.22 27.60 26.09 27.39 0.7M
2022-02-07 26.10 27.46 25.82 26.53 0.7M
2022-02-04 24.97 27.29 24.26 26.27 1.4M
2022-02-03 23.77 25.77 23.77 24.60 1.2M
2022-02-02 27.60 27.78 25.87 26.29 1.1M
2022-02-01 25.08 27.33 24.77 26.69 1.3M
2022-01-31 22.11 24.88 22.05 24.55 1.1M
2022-01-28 20.93 22.14 20.56 22.03 0.8M
2022-01-27 22.61 22.96 20.81 21.09 1.4M
2022-01-26 24.56 24.60 21.86 22.11 1.3M
2022-01-25 22.72 23.85 22.20 23.31 0.9M
2022-01-24 22.32 23.39 21.12 23.26 1.6M
2022-01-21 24.00 24.00 22.09 23.13 1.7M
2022-01-20 25.15 26.26 24.16 24.23 0.7M
2022-01-19 25.54 26.31 24.61 24.69 0.6M
2022-01-18 25.54 26.39 24.81 25.07 1.0M
2022-01-14 26.31 26.99 25.09 26.20 0.9M
2022-01-13 27.96 28.32 26.75 26.82 0.6M
2022-01-12 28.90 29.23 27.51 28.07 0.8M
2022-01-11 27.03 28.75 26.61 28.20 1.0M
2022-01-10 26.20 27.40 25.01 27.24 1.5M
2022-01-07 27.81 28.67 26.67 26.79 1.1M
2022-01-06 28.59 29.00 26.80 27.95 1.4M
2022-01-05 30.18 31.27 28.52 28.94 1.2M
2022-01-04 33.59 33.79 29.97 30.92 1.7M
2022-01-03 34.57 34.75 32.70 33.23 0.7M