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
2023-12-29 16.67 16.81 16.25 16.31 0.4M
2023-12-28 16.68 16.95 16.57 16.71 0.2M
2023-12-27 16.78 16.86 16.52 16.76 0.2M
2023-12-26 16.68 16.86 16.55 16.79 0.2M
2023-12-22 17.18 17.20 16.59 16.65 0.3M
2023-12-21 17.21 17.25 16.70 17.09 0.3M
2023-12-20 17.60 17.77 16.94 16.96 0.4M
2023-12-19 17.52 17.83 17.37 17.69 0.6M
2023-12-18 17.41 17.58 17.25 17.49 0.3M
2023-12-15 17.73 17.88 17.23 17.41 0.6M
2023-12-14 17.53 17.90 17.44 17.55 0.5M
2023-12-13 17.06 17.50 16.70 17.43 0.3M
2023-12-12 17.29 17.29 16.74 17.09 0.2M
2023-12-11 17.04 17.18 16.87 17.02 0.3M
2023-12-08 15.96 17.37 15.96 17.11 0.8M
2023-12-07 16.95 16.95 15.81 15.97 0.5M
2023-12-06 17.18 17.47 16.96 16.99 0.3M
2023-12-05 16.94 17.39 16.74 17.07 0.3M
2023-12-04 17.04 17.38 17.04 17.19 0.2M
2023-12-01 16.69 17.20 16.62 17.14 0.4M
2023-11-30 17.10 17.24 16.66 16.71 0.4M
2023-11-29 17.00 17.19 16.93 17.05 0.4M
2023-11-28 16.48 16.98 16.48 16.80 0.4M
2023-11-27 16.22 16.79 16.22 16.71 0.3M
2023-11-24 16.09 16.47 16.05 16.33 0.2M
2023-11-22 16.02 16.47 16.02 16.16 0.3M
2023-11-21 16.02 16.09 15.83 15.94 0.2M
2023-11-20 16.00 16.32 15.94 16.20 0.4M
2023-11-17 15.74 15.93 15.54 15.92 0.3M
2023-11-16 15.90 15.91 15.44 15.68 0.3M
2023-11-15 15.65 16.13 15.60 15.99 0.5M
2023-11-14 15.21 15.74 15.21 15.57 0.6M
2023-11-13 14.92 15.11 14.67 14.88 0.3M
2023-11-10 14.89 15.25 14.30 14.96 0.8M
2023-11-09 13.96 15.09 13.67 14.96 1.8M
2023-11-08 12.05 12.22 11.94 12.10 0.5M
2023-11-07 11.94 12.24 11.79 12.02 0.3M
2023-11-06 12.15 12.25 11.80 11.90 0.3M
2023-11-03 11.94 12.38 11.94 12.15 0.3M
2023-11-02 11.32 11.90 11.32 11.80 0.4M
2023-11-01 11.26 11.26 10.92 11.16 0.3M
2023-10-31 11.25 11.44 11.14 11.27 0.2M
2023-10-30 11.36 11.43 11.13 11.23 0.2M
2023-10-27 11.43 11.50 11.23 11.26 0.2M
2023-10-26 11.62 11.77 11.21 11.37 0.3M
2023-10-25 11.92 12.00 11.65 11.68 0.2M
2023-10-24 12.11 12.36 12.03 12.10 0.2M
2023-10-23 11.61 12.08 11.61 11.96 0.2M
2023-10-20 12.08 12.08 11.66 11.69 0.3M
2023-10-19 12.24 12.30 12.04 12.07 0.3M
2023-10-18 12.35 12.53 12.10 12.14 0.2M
2023-10-17 12.32 12.77 12.32 12.53 0.3M
2023-10-16 12.00 12.56 11.94 12.51 0.2M
2023-10-13 12.18 12.18 11.99 12.01 0.2M
2023-10-12 12.42 12.42 12.11 12.14 0.2M
2023-10-11 12.45 12.54 12.25 12.37 0.2M
2023-10-10 12.31 12.62 12.30 12.41 0.3M
2023-10-09 11.82 12.40 11.81 12.28 0.3M
2023-10-06 11.70 12.10 11.70 12.03 0.2M
2023-10-05 11.88 11.98 11.77 11.89 0.3M
2023-10-04 11.75 12.01 11.64 11.91 0.2M
2023-10-03 11.63 11.93 11.62 11.71 0.3M
2023-10-02 12.04 12.10 11.69 11.76 0.3M
2023-09-29 12.31 12.40 12.07 12.10 0.3M
2023-09-28 11.57 12.19 11.57 12.13 0.3M
2023-09-27 11.71 11.86 11.61 11.63 0.2M
2023-09-26 11.71 11.85 11.59 11.60 0.2M
2023-09-25 11.63 11.89 11.61 11.83 0.2M
2023-09-22 11.82 11.92 11.71 11.72 0.3M
2023-09-21 11.82 11.97 11.64 11.77 0.3M
2023-09-20 12.28 12.44 11.99 11.99 0.2M
2023-09-19 12.25 12.36 11.97 12.21 0.3M
2023-09-18 12.41 12.44 12.21 12.27 0.3M
2023-09-15 12.76 12.76 12.40 12.53 0.5M
2023-09-14 12.66 12.88 12.64 12.79 0.3M
2023-09-13 12.75 12.75 12.42 12.58 0.4M
2023-09-12 12.90 13.00 12.53 12.75 0.4M
2023-09-11 12.98 13.23 12.98 13.05 0.2M
2023-09-08 13.48 13.53 12.85 12.93 0.4M
2023-09-07 13.75 13.89 13.22 13.40 0.4M
2023-09-06 14.36 14.47 13.69 13.99 0.4M
2023-09-05 14.07 14.49 13.95 14.35 0.5M
2023-09-01 14.08 14.47 14.08 14.23 0.4M
2023-08-31 13.78 14.13 13.78 13.90 0.4M
2023-08-30 13.24 13.88 13.19 13.77 0.4M
2023-08-29 12.69 13.50 12.69 13.19 0.8M
2023-08-28 12.96 12.98 12.65 12.72 0.4M
2023-08-25 12.67 13.00 12.49 12.91 0.4M
2023-08-24 13.19 13.22 12.61 12.67 0.5M
2023-08-23 12.43 13.25 12.40 13.20 0.6M
2023-08-22 12.17 12.47 12.17 12.43 0.4M
2023-08-21 12.21 12.53 12.08 12.14 0.3M
2023-08-18 12.02 12.47 12.02 12.29 0.5M
2023-08-17 12.50 12.65 12.17 12.20 0.5M
2023-08-16 12.55 13.08 12.50 12.51 0.5M
2023-08-15 12.77 13.00 12.53 12.85 0.4M
2023-08-14 13.25 13.25 12.83 13.00 0.6M
2023-08-11 13.00 13.49 12.98 13.30 0.6M
2023-08-10 12.75 13.63 12.17 13.09 1.4M
2023-08-09 14.48 14.70 12.27 12.30 3.5M
2023-08-08 18.97 18.97 18.17 18.56 0.4M
2023-08-07 19.50 19.50 18.84 19.21 0.2M
2023-08-04 19.43 19.79 19.20 19.48 0.2M
2023-08-03 19.46 19.69 19.23 19.42 0.2M
2023-08-02 19.66 19.73 19.03 19.43 0.3M
2023-08-01 19.96 20.08 19.56 19.77 0.3M
2023-07-31 19.56 20.05 19.50 19.99 0.4M
2023-07-28 18.59 19.57 18.59 19.49 0.3M
2023-07-27 18.98 19.17 18.24 18.39 0.2M
2023-07-26 18.57 18.84 18.35 18.58 0.2M
2023-07-25 18.48 18.68 18.48 18.48 0.2M
2023-07-24 18.70 18.85 18.33 18.43 0.2M
2023-07-21 18.86 19.04 18.54 18.59 0.2M
2023-07-20 18.77 19.08 18.66 18.76 0.2M
2023-07-19 19.25 19.44 18.93 19.00 0.2M
2023-07-18 19.34 19.36 18.91 19.19 0.2M
2023-07-17 19.21 19.52 19.06 19.35 0.2M
2023-07-14 19.40 19.60 19.10 19.20 0.2M
2023-07-13 19.25 19.73 19.23 19.53 0.3M
2023-07-12 18.62 19.21 18.60 19.12 0.3M
2023-07-11 17.66 18.55 17.66 18.45 0.3M
2023-07-10 17.16 17.60 17.15 17.57 0.3M
2023-07-07 17.12 17.42 17.12 17.24 0.3M
2023-07-06 17.51 17.52 16.93 17.20 0.5M
2023-07-05 18.02 18.12 17.72 17.83 0.3M
2023-07-03 18.28 18.40 18.00 18.09 0.2M
2023-06-30 18.90 18.90 18.27 18.28 0.2M
2023-06-29 18.76 18.83 18.40 18.50 0.2M
2023-06-28 18.13 18.74 18.02 18.73 0.3M
2023-06-27 18.05 18.21 17.91 18.14 0.2M
2023-06-26 18.39 18.72 18.00 18.04 0.3M
2023-06-23 17.85 18.49 17.82 18.43 1.4M
2023-06-22 18.24 18.40 18.00 18.18 0.3M
2023-06-21 18.89 18.91 18.30 18.38 0.3M
2023-06-20 18.92 19.13 18.62 18.90 0.3M
2023-06-16 19.43 19.43 18.75 19.08 0.4M
2023-06-15 19.01 19.80 18.98 19.29 0.5M
2023-06-14 18.67 18.89 18.45 18.88 0.4M
2023-06-13 18.73 18.93 18.43 18.67 0.3M
2023-06-12 18.83 18.88 18.36 18.65 0.4M
2023-06-09 18.81 18.94 18.59 18.81 0.3M
2023-06-08 18.21 18.83 18.14 18.81 0.3M
2023-06-07 18.81 19.18 18.16 18.22 0.4M
2023-06-06 18.49 18.99 18.49 18.74 0.4M
2023-06-05 18.17 18.67 18.02 18.53 0.4M
2023-06-02 18.06 18.42 17.90 18.17 0.6M
2023-06-01 17.52 18.23 17.51 17.99 0.5M
2023-05-31 17.59 18.28 17.42 17.55 0.6M
2023-05-30 17.23 17.73 17.12 17.66 0.5M
2023-05-26 17.25 17.77 17.04 17.10 0.5M
2023-05-25 17.18 17.36 16.79 17.21 0.4M
2023-05-24 16.85 17.38 16.77 17.18 0.4M
2023-05-23 17.27 17.75 17.00 17.06 0.4M
2023-05-22 16.38 17.62 16.38 17.40 0.6M
2023-05-19 16.29 16.34 15.91 16.26 0.4M
2023-05-18 15.50 16.25 15.43 16.17 0.6M
2023-05-17 15.04 15.57 14.97 15.44 0.4M
2023-05-16 14.74 15.05 14.54 14.96 0.5M
2023-05-15 15.20 15.20 14.50 14.88 0.4M
2023-05-12 15.28 15.65 14.95 15.26 0.8M
2023-05-11 14.39 15.29 14.35 15.13 0.8M
2023-05-10 13.27 14.60 13.27 14.24 1.7M
2023-05-09 12.46 12.72 12.40 12.62 0.8M
2023-05-08 12.27 12.64 12.26 12.56 0.7M
2023-05-05 11.98 12.28 11.89 12.15 1.0M
2023-05-04 12.24 12.24 11.73 11.87 0.7M
2023-05-03 12.73 12.74 12.18 12.21 0.7M
2023-05-02 13.57 13.65 12.51 12.63 0.9M
2023-05-01 13.66 13.76 13.51 13.62 0.2M
2023-04-28 13.78 13.82 13.53 13.66 0.4M
2023-04-27 13.47 14.19 13.43 13.91 0.4M
2023-04-26 13.59 13.71 13.27 13.35 0.3M
2023-04-25 13.63 13.82 13.45 13.53 0.3M
2023-04-24 14.08 14.13 13.54 13.70 0.4M
2023-04-21 14.15 14.30 13.97 14.08 0.3M
2023-04-20 14.00 14.24 13.90 14.15 0.3M
2023-04-19 14.17 14.58 14.12 14.17 0.3M
2023-04-18 14.34 14.41 14.14 14.32 0.3M
2023-04-17 14.18 14.50 14.11 14.29 0.3M
2023-04-14 14.55 14.71 14.23 14.25 0.3M
2023-04-13 14.16 15.10 14.15 14.55 0.6M
2023-04-12 14.37 14.50 13.78 13.81 0.3M
2023-04-11 14.11 14.37 14.08 14.19 0.2M
2023-04-10 13.78 14.10 13.74 14.09 0.3M
2023-04-06 13.56 14.00 13.42 13.88 0.3M
2023-04-05 13.64 13.64 13.22 13.57 0.4M
2023-04-04 13.94 14.08 13.67 13.78 0.3M
2023-04-03 13.82 13.86 13.48 13.86 0.4M
2023-03-31 13.66 13.99 13.46 13.82 0.3M
2023-03-30 13.57 13.70 13.28 13.50 0.5M
2023-03-29 13.25 13.42 13.20 13.39 0.2M
2023-03-28 13.62 13.62 13.10 13.12 0.3M
2023-03-27 13.79 13.80 13.48 13.63 0.3M
2023-03-24 13.31 13.67 13.30 13.63 0.2M
2023-03-23 13.24 13.64 13.12 13.37 0.3M
2023-03-22 13.31 13.52 13.03 13.03 0.3M
2023-03-21 13.06 13.40 12.98 13.35 0.4M
2023-03-20 13.01 13.15 12.85 12.92 0.4M
2023-03-17 13.24 13.44 12.96 13.12 0.7M
2023-03-16 13.15 13.56 13.02 13.25 0.4M
2023-03-15 13.01 13.38 13.00 13.25 0.4M
2023-03-14 13.32 13.56 13.19 13.32 0.4M
2023-03-13 12.79 13.14 12.52 12.96 0.5M
2023-03-10 13.20 13.32 12.77 12.95 0.8M
2023-03-09 13.54 13.76 13.18 13.21 0.6M
2023-03-08 14.10 14.23 13.57 13.59 0.7M
2023-03-07 13.50 14.15 13.36 13.97 1.3M
2023-03-06 13.68 13.79 13.42 13.51 0.5M
2023-03-03 13.68 13.98 13.60 13.62 0.6M
2023-03-02 13.85 13.88 13.34 13.58 0.6M
2023-03-01 13.58 14.60 13.52 14.02 1.3M
2023-02-28 15.14 15.53 15.01 15.18 0.8M
2023-02-27 15.34 15.49 15.03 15.17 0.4M
2023-02-24 15.27 15.49 15.03 15.18 0.5M
2023-02-23 16.45 16.65 15.30 15.63 0.7M
2023-02-22 16.24 16.60 16.06 16.45 0.5M
2023-02-21 16.63 16.86 15.81 16.28 0.6M
2023-02-17 16.86 17.03 16.38 16.98 0.5M
2023-02-16 16.50 17.10 16.23 16.90 0.6M
2023-02-15 15.62 16.95 15.50 16.94 0.7M
2023-02-14 14.99 15.49 14.75 15.45 0.3M
2023-02-13 15.05 15.24 14.75 15.14 0.3M
2023-02-10 15.13 15.30 14.96 15.05 0.2M
2023-02-09 16.14 16.30 15.25 15.29 0.4M
2023-02-08 16.19 16.37 15.77 15.93 0.3M
2023-02-07 15.97 16.34 15.63 16.32 0.4M
2023-02-06 16.09 16.31 15.79 15.91 0.2M
2023-02-03 16.30 16.90 16.14 16.27 0.4M
2023-02-02 16.03 17.01 16.01 16.90 0.7M
2023-02-01 15.32 15.64 14.80 15.51 0.4M
2023-01-31 15.10 15.39 15.07 15.33 0.3M
2023-01-30 14.98 15.19 14.85 15.04 0.3M
2023-01-27 15.08 15.39 14.82 15.18 0.4M
2023-01-26 15.00 15.22 14.57 15.10 0.3M
2023-01-25 14.39 14.76 13.74 14.73 0.6M
2023-01-24 14.54 15.06 14.49 14.70 0.3M
2023-01-23 14.50 14.96 14.33 14.94 0.3M
2023-01-20 14.32 14.44 14.14 14.40 0.3M
2023-01-19 13.91 14.16 13.82 14.07 0.3M
2023-01-18 14.49 14.66 14.10 14.14 0.3M
2023-01-17 14.21 14.35 13.77 14.32 0.3M
2023-01-13 14.02 14.26 13.97 14.19 0.4M
2023-01-12 14.18 14.28 13.90 14.24 0.4M
2023-01-11 14.27 14.37 14.14 14.19 0.3M
2023-01-10 13.57 14.10 13.52 14.08 0.4M
2023-01-09 13.44 13.97 13.44 13.63 0.5M
2023-01-06 13.23 13.33 12.76 13.20 0.4M
2023-01-05 13.02 13.20 12.67 12.97 0.4M
2023-01-04 13.28 13.40 12.83 13.12 0.4M
2023-01-03 13.10 13.41 12.66 13.17 0.6M