
P (PX) | Historial de Precios y Rendimientos | 2021 - 2025
Gráfico de Precios Históricos de P
Datos de Precios Históricos de P
Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|
12 sept. 2025 | $12,14 | -1,86% | $12,38 | $12,40 | $12,13 | 270,8K |
11 sept. 2025 | $12,37 | +1,73% | $12,15 | $12,55 | $12,15 | 399,2K |
10 sept. 2025 | $12,16 | +1,42% | $12,03 | $12,24 | $11,91 | 288,1K |
9 sept. 2025 | $11,99 | -2,76% | $12,26 | $12,44 | $11,98 | 603,5K |
8 sept. 2025 | $12,33 | +2,49% | $12,10 | $12,37 | $12,01 | 493,9K |
5 sept. 2025 | $12,03 | -1,39% | $12,19 | $12,27 | $11,83 | 403,9K |
4 sept. 2025 | $12,20 | +0,99% | $12,21 | $12,35 | $12,12 | 304,2K |
3 sept. 2025 | $12,08 | -1,63% | $12,16 | $12,28 | $11,98 | 265,7K |
2 sept. 2025 | $12,28 | -0,49% | $12,12 | $12,31 | $12,04 | 281,1K |
29 ago. 2025 | $12,34 | -0,08% | $12,40 | $12,44 | $12,22 | 395,1K |
28 ago. 2025 | $12,35 | -0,64% | $12,49 | $12,63 | $12,35 | 456,0K |
27 ago. 2025 | $12,43 | -0,32% | $12,43 | $12,53 | $12,32 | 367,5K |
26 ago. 2025 | $12,47 | -0,40% | $12,51 | $12,64 | $12,42 | 493,3K |
25 ago. 2025 | $12,52 | -1,80% | $12,63 | $12,74 | $12,52 | 258,8K |
22 ago. 2025 | $12,75 | +2,08% | $12,56 | $12,90 | $12,52 | 540,0K |
21 ago. 2025 | $12,49 | +0,73% | $12,32 | $12,54 | $12,27 | 274,2K |
20 ago. 2025 | $12,40 | +1,39% | $12,14 | $12,43 | $11,93 | 518,8K |
19 ago. 2025 | $12,23 | -2,39% | $12,58 | $12,63 | $12,20 | 372,1K |
18 ago. 2025 | $12,53 | 0,00% | $12,48 | $12,64 | $12,42 | 543,5K |
15 ago. 2025 | $12,53 | -1,73% | $12,81 | $12,81 | $12,45 | 393,4K |
14 ago. 2025 | $12,75 | -0,55% | $12,72 | $12,81 | $12,55 | 474,5K |
13 ago. 2025 | $12,82 | +2,48% | $12,60 | $12,82 | $12,48 | 463,5K |
12 ago. 2025 | $12,51 | +2,21% | $12,36 | $12,62 | $12,35 | 521,2K |
11 ago. 2025 | $12,24 | -2,08% | $12,48 | $12,55 | $12,05 | 441,5K |
8 ago. 2025 | $12,50 | +3,65% | $12,42 | $13,08 | $12,31 | 843,1K |
7 ago. 2025 | $12,06 | -0,58% | $12,50 | $12,77 | $11,99 | 616,8K |
6 ago. 2025 | $12,13 | +0,17% | $12,18 | $12,28 | $12,08 | 527,9K |
5 ago. 2025 | $12,11 | +0,17% | $12,15 | $12,21 | $11,88 | 774,3K |
4 ago. 2025 | $12,09 | +1,68% | $11,98 | $12,16 | $11,91 | 411,7K |
1 ago. 2025 | $11,89 | -3,33% | $12,02 | $12,16 | $11,70 | 531,9K |
31 jul. 2025 | $12,30 | -0,40% | $12,36 | $12,49 | $12,27 | 516,9K |
30 jul. 2025 | $12,35 | -0,40% | $12,39 | $12,53 | $12,21 | 676,0K |
29 jul. 2025 | $12,40 | -0,24% | $12,50 | $12,52 | $12,28 | 517,8K |
28 jul. 2025 | $12,43 | +0,97% | $12,34 | $12,44 | $12,27 | 531,1K |
25 jul. 2025 | $12,31 | +1,32% | $12,15 | $12,33 | $12,07 | 629,4K |
24 jul. 2025 | $12,15 | +0,33% | $12,08 | $12,23 | $12,06 | 665,1K |
23 jul. 2025 | $12,11 | +1,76% | $11,97 | $12,19 | $11,88 | 474,9K |
22 jul. 2025 | $11,90 | +2,67% | $11,60 | $11,93 | $11,60 | 447,4K |
21 jul. 2025 | $11,59 | -1,45% | $11,85 | $11,88 | $11,59 | 592,3K |
18 jul. 2025 | $11,76 | -0,51% | $11,88 | $11,91 | $11,63 | 454,4K |
17 jul. 2025 | $11,82 | +2,78% | $11,44 | $11,83 | $11,43 | 607,3K |
16 jul. 2025 | $11,50 | +6,38% | $10,91 | $11,53 | $10,86 | 1,2M |
15 jul. 2025 | $10,81 | -0,83% | $11,12 | $11,14 | $10,78 | 603,5K |
14 jul. 2025 | $10,90 | +0,65% | $10,81 | $10,99 | $10,76 | 490,7K |
11 jul. 2025 | $10,83 | -1,90% | $10,94 | $10,95 | $10,82 | 350,9K |
10 jul. 2025 | $11,04 | +2,79% | $10,75 | $11,06 | $10,73 | 444,6K |
9 jul. 2025 | $10,74 | +0,19% | $10,77 | $10,81 | $10,62 | 1,0M |
8 jul. 2025 | $10,72 | +2,19% | $10,55 | $10,83 | $10,48 | 1,1M |
7 jul. 2025 | $10,49 | -2,42% | $10,69 | $10,73 | $10,43 | 497,8K |
3 jul. 2025 | $10,75 | +0,66% | $10,71 | $10,85 | $10,65 | 342,3K |
2 jul. 2025 | $10,68 | +1,81% | $10,45 | $10,69 | $10,45 | 645,3K |
1 jul. 2025 | $10,49 | +2,64% | $10,19 | $10,53 | $10,05 | 1,0M |
30 jun. 2025 | $10,22 | +1,19% | $10,16 | $10,24 | $9,84 | 1,0M |
27 jun. 2025 | $10,10 | -0,59% | $10,17 | $10,40 | $9,97 | 3,8M |
26 jun. 2025 | $10,16 | +3,67% | $9,86 | $10,31 | $9,86 | 3,1M |
25 jun. 2025 | $9,80 | +4,14% | $9,41 | $9,80 | $9,26 | 2,5M |
24 jun. 2025 | $9,41 | +3,29% | $9,21 | $9,47 | $9,12 | 1,2M |
23 jun. 2025 | $9,11 | +2,24% | $8,89 | $9,18 | $8,85 | 1,2M |
20 jun. 2025 | $8,91 | -1,11% | $9,10 | $9,11 | $8,91 | 1,3M |
18 jun. 2025 | $9,01 | 0,00% | $9,00 | $9,21 | $8,99 | 625,7K |
Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|
8 sept. 2025 | $12,14 | +0,91% | $12,10 | $12,55 | $11,91 | 2,0M |
1 sept. 2025 | $12,03 | -2,51% | $12,12 | $12,35 | $11,83 | 1,3M |
25 ago. 2025 | $12,34 | -3,22% | $12,63 | $12,74 | $12,22 | 2,0M |
18 ago. 2025 | $12,75 | +1,76% | $12,48 | $12,90 | $11,93 | 2,2M |
11 ago. 2025 | $12,53 | +0,24% | $12,48 | $12,82 | $12,05 | 2,3M |
4 ago. 2025 | $12,50 | +5,13% | $11,98 | $13,08 | $11,88 | 3,2M |
28 jul. 2025 | $11,89 | -3,41% | $12,34 | $12,53 | $11,70 | 2,8M |
21 jul. 2025 | $12,31 | +4,68% | $11,85 | $12,33 | $11,59 | 2,8M |
14 jul. 2025 | $11,76 | +8,59% | $10,81 | $11,91 | $10,76 | 3,4M |
7 jul. 2025 | $10,83 | +0,74% | $10,69 | $11,06 | $10,43 | 3,4M |
30 jun. 2025 | $10,75 | +6,44% | $10,16 | $10,85 | $9,84 | 3,0M |
23 jun. 2025 | $10,10 | +13,36% | $8,89 | $10,40 | $8,85 | 11,8M |
16 jun. 2025 | $8,91 | -4,91% | $9,46 | $9,52 | $8,91 | 3,3M |
9 jun. 2025 | $9,37 | -5,07% | $9,91 | $10,18 | $9,30 | 4,6M |
2 jun. 2025 | $9,87 | -9,12% | $10,90 | $10,94 | $9,87 | 4,4M |
26 may. 2025 | $10,86 | -3,12% | $11,40 | $11,60 | $10,61 | 2,7M |
19 may. 2025 | $11,21 | -7,58% | $11,97 | $12,07 | $10,89 | 2,1M |
12 may. 2025 | $12,13 | +4,03% | $12,16 | $12,44 | $11,85 | 3,8M |
5 may. 2025 | $11,66 | +0,78% | $11,42 | $11,82 | $10,84 | 2,6M |
28 abr. 2025 | $11,57 | +3,21% | $11,24 | $11,72 | $10,95 | 2,7M |
21 abr. 2025 | $11,21 | +1,72% | $10,96 | $11,32 | $10,30 | 2,7M |
14 abr. 2025 | $11,02 | +4,45% | $10,77 | $11,17 | $10,51 | 1,6M |
7 abr. 2025 | $10,55 | +11,29% | $8,98 | $10,80 | $8,85 | 4,4M |
31 mar. 2025 | $9,48 | -19,32% | $11,50 | $12,02 | $9,30 | 2,7M |
24 mar. 2025 | $11,75 | -0,93% | $12,07 | $12,45 | $11,62 | 2,2M |
17 mar. 2025 | $11,86 | +3,40% | $11,46 | $12,08 | $11,45 | 3,2M |
10 mar. 2025 | $11,47 | -1,46% | $11,36 | $11,56 | $10,96 | 1,9M |
3 mar. 2025 | $11,64 | -8,85% | $12,88 | $13,19 | $11,27 | 2,8M |
24 feb. 2025 | $12,77 | -1,16% | $12,94 | $13,00 | $12,46 | 2,6M |
17 feb. 2025 | $12,92 | +2,46% | $12,69 | $13,47 | $12,46 | 3,6M |
10 feb. 2025 | $12,61 | -6,11% | $13,47 | $13,76 | $12,00 | 5,3M |
3 feb. 2025 | $13,43 | -1,68% | $13,26 | $13,85 | $13,07 | 2,6M |
27 ene. 2025 | $13,66 | -0,80% | $13,66 | $13,92 | $13,33 | 2,0M |
20 ene. 2025 | $13,77 | +2,84% | $13,56 | $13,93 | $13,26 | 2,1M |
13 ene. 2025 | $13,39 | +5,35% | $12,76 | $13,62 | $12,61 | 2,7M |
6 ene. 2025 | $12,71 | -1,47% | $12,94 | $13,56 | $12,51 | 3,4M |
30 dic. 2024 | $12,90 | +2,38% | $12,50 | $13,06 | $12,28 | 2,2M |
23 dic. 2024 | $12,60 | -2,25% | $12,97 | $13,05 | $12,57 | 1,5M |
16 dic. 2024 | $12,89 | -2,72% | $13,21 | $13,93 | $12,52 | 4,8M |
9 dic. 2024 | $13,25 | +0,08% | $13,32 | $13,75 | $13,08 | 3,1M |
2 dic. 2024 | $13,24 | -6,10% | $14,22 | $14,26 | $13,23 | 5,0M |
25 nov. 2024 | $14,10 | +2,25% | $13,92 | $14,28 | $13,82 | 4,7M |
18 nov. 2024 | $13,79 | +14,63% | $12,00 | $13,82 | $11,85 | 6,8M |
11 nov. 2024 | $12,03 | +3,00% | $11,75 | $12,38 | $11,49 | 4,7M |
4 nov. 2024 | $11,68 | +7,25% | $10,85 | $11,89 | $10,77 | 2,5M |
28 oct. 2024 | $10,89 | -2,07% | $11,21 | $11,46 | $10,88 | 1,0M |
21 oct. 2024 | $11,12 | -1,51% | $11,31 | $11,35 | $10,81 | 1,3M |
14 oct. 2024 | $11,29 | +1,53% | $11,18 | $11,47 | $11,08 | 1,5M |
7 oct. 2024 | $11,12 | +0,63% | $11,11 | $11,21 | $10,92 | 945,3K |
30 sept. 2024 | $11,05 | +2,13% | $10,80 | $11,14 | $10,57 | 2,2M |
23 sept. 2024 | $10,82 | -0,18% | $10,90 | $11,00 | $10,72 | 1,9M |
16 sept. 2024 | $10,84 | +3,24% | $10,53 | $10,95 | $10,48 | 3,1M |
9 sept. 2024 | $10,50 | +5,21% | $9,97 | $10,64 | $9,93 | 1,7M |
2 sept. 2024 | $9,98 | -0,70% | $9,99 | $10,24 | $9,60 | 1,6M |
26 ago. 2024 | $10,05 | -2,90% | $10,44 | $10,44 | $9,69 | 1,4M |
19 ago. 2024 | $10,35 | +3,40% | $9,97 | $10,35 | $9,79 | 3,0M |
12 ago. 2024 | $10,01 | +7,63% | $9,40 | $10,03 | $9,35 | 2,4M |
5 ago. 2024 | $9,30 | -0,43% | $9,10 | $10,07 | $8,57 | 2,6M |
29 jul. 2024 | $9,34 | -8,16% | $10,17 | $10,21 | $9,29 | 2,6M |
22 jul. 2024 | $10,17 | +4,41% | $9,72 | $10,24 | $9,60 | 2,6M |
Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|
1 sept. 2025 | $12,14 | -1,62% | $12,12 | $12,55 | $11,83 | 3,2M |
1 ago. 2025 | $12,34 | +0,33% | $12,02 | $13,08 | $11,70 | 10,2M |
1 jul. 2025 | $12,30 | +20,35% | $10,19 | $12,53 | $10,05 | 13,9M |
1 jun. 2025 | $10,22 | -5,89% | $10,90 | $10,94 | $8,85 | 25,1M |
1 may. 2025 | $10,86 | -1,90% | $10,98 | $12,44 | $10,61 | 12,2M |
1 abr. 2025 | $11,07 | -5,79% | $11,71 | $12,02 | $8,85 | 12,8M |
1 mar. 2025 | $11,75 | -7,99% | $12,88 | $13,19 | $10,96 | 10,5M |
1 feb. 2025 | $12,77 | -6,52% | $13,26 | $13,85 | $12,00 | 14,1M |
1 ene. 2025 | $13,66 | +8,33% | $12,71 | $13,93 | $12,51 | 11,2M |
1 dic. 2024 | $12,61 | -10,57% | $14,22 | $14,26 | $12,28 | 15,6M |
1 nov. 2024 | $14,10 | +27,60% | $11,12 | $14,28 | $10,77 | 19,0M |
1 oct. 2024 | $11,05 | +3,17% | $10,69 | $11,47 | $10,57 | 6,5M |
1 sept. 2024 | $10,71 | +6,57% | $9,99 | $11,00 | $9,60 | 8,5M |
1 ago. 2024 | $10,05 | +0,80% | $9,96 | $10,44 | $8,57 | 10,3M |
1 jul. 2024 | $9,97 | +17,57% | $8,48 | $10,31 | $8,12 | 12,9M |
1 jun. 2024 | $8,48 | +4,95% | $8,19 | $8,57 | $7,88 | 10,7M |
1 may. 2024 | $8,08 | +13,80% | $7,13 | $8,48 | $7,08 | 11,1M |
1 abr. 2024 | $7,10 | -15,68% | $8,52 | $8,56 | $7,09 | 15,1M |
1 mar. 2024 | $8,42 | -9,17% | $7,88 | $8,52 | $7,13 | 18,4M |
1 feb. 2024 | $9,27 | +0,76% | $9,22 | $9,47 | $8,31 | 17,2M |
1 ene. 2024 | $9,20 | -9,98% | $10,21 | $10,21 | $8,30 | 15,0M |
1 dic. 2023 | $10,22 | +0,20% | $10,16 | $10,47 | $9,28 | 10,9M |
1 nov. 2023 | $10,20 | +8,28% | $9,42 | $10,47 | $9,10 | 6,4M |
1 oct. 2023 | $9,42 | -19,14% | $11,65 | $11,84 | $9,02 | 5,6M |
1 sept. 2023 | $11,65 | -3,32% | $12,13 | $12,18 | $11,11 | 4,9M |
1 ago. 2023 | $12,05 | +1,69% | $11,82 | $13,41 | $11,40 | 5,4M |
1 jul. 2023 | $11,85 | +4,87% | $11,21 | $11,86 | $10,82 | 3,3M |
1 jun. 2023 | $11,30 | +6,30% | $10,57 | $11,71 | $10,51 | 11,1M |
1 may. 2023 | $10,63 | +2,90% | $10,31 | $11,58 | $9,82 | 3,8M |
1 abr. 2023 | $10,33 | +2,18% | $10,12 | $10,72 | $9,41 | 3,5M |
1 mar. 2023 | $10,11 | -6,13% | $10,79 | $10,97 | $8,75 | 6,4M |
1 feb. 2023 | $10,77 | -4,69% | $11,22 | $11,92 | $10,77 | 2,4M |
1 ene. 2023 | $11,30 | +5,90% | $10,83 | $11,88 | $10,69 | 2,4M |
1 dic. 2022 | $10,67 | +4,30% | $10,22 | $10,90 | $9,49 | 6,0M |
1 nov. 2022 | $10,23 | -1,54% | $10,44 | $10,83 | $9,65 | 3,0M |
1 oct. 2022 | $10,39 | -1,24% | $10,50 | $11,09 | $9,93 | 2,5M |
1 sept. 2022 | $10,52 | -15,71% | $12,46 | $12,57 | $10,29 | 4,5M |
1 ago. 2022 | $12,48 | +5,49% | $11,83 | $13,78 | $11,76 | 3,4M |
1 jul. 2022 | $11,83 | +6,38% | $11,09 | $12,18 | $11,08 | 2,1M |
1 jun. 2022 | $11,12 | -3,30% | $11,59 | $12,26 | $10,09 | 5,2M |
1 may. 2022 | $11,50 | -4,96% | $12,10 | $12,46 | $10,53 | 2,8M |
1 abr. 2022 | $12,10 | -0,17% | $12,12 | $12,59 | $11,12 | 4,1M |
1 mar. 2022 | $12,12 | -2,57% | $12,61 | $13,72 | $11,45 | 4,4M |
1 feb. 2022 | $12,44 | +2,98% | $12,12 | $13,56 | $11,82 | 2,8M |
1 ene. 2022 | $12,08 | -13,59% | $14,11 | $14,19 | $11,43 | 3,2M |
1 dic. 2021 | $13,98 | +1,53% | $13,88 | $15,30 | $12,09 | 7,4M |
1 nov. 2021 | $13,77 | +10,16% | $12,39 | $14,95 | $12,00 | 5,5M |
1 oct. 2021 | $12,50 | 0,00% | $12,02 | $13,15 | $11,27 | 9,8M |
Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|
2025 | $12,14 | -3,73% | $12,71 | $13,93 | $8,85 | 113,2M |
2024 | $12,61 | +23,39% | $10,21 | $14,28 | $7,08 | 160,5M |
2023 | $10,22 | -4,22% | $10,83 | $13,41 | $8,75 | 66,1M |
2022 | $10,67 | -23,68% | $14,11 | $14,19 | $9,49 | 43,9M |
2021 | $13,98 | 0,00% | $12,02 | $15,30 | $11,27 | 22,6M |
Cómo se Comportó P Frente al Mercado y Sector
Rendimientos de Precio de Acción P VS Pares por Período
Rendimientos Comparativos (%)
Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
---|---|---|---|---|---|---|---|
P | 15,62 % | 6,21 % | 1,17 % | 1,17 % | 1,17 % | 1,17 % | |
BlackRock | 26,78 % | 79,17 % | 101,63 % | 263,56 % | 580,36 % | 1.232,85 % | |
Brookfield | 37,29 % | 74,56 % | 150,57 % | 313,54 % | 711,74 % | 1.080,84 % | |
Sprott | 67,68 % | 94,77 % | 85,24 % | 309,82 % | 74,61 % | 70,34 % | |
SRH Total Return | 19,04 % | 53,43 % | 78,21 % | 142,65 % | 203,31 % | 173,03 % | |
Acadian Asset | 97,30 % | 187,67 % | 260,72 % | 200,93 % | 248,23 % | 248,23 % | |
S&P 500 | Market | 17,03 % | 69,99 % | 98,35 % | 236,27 % | 484,96 % | 431,89 % | |
S&P 500 Financials | Sector | 20,88 % | 63,06 % | 118,57 % | 191,93 % | 354,23 % | 121,56 % |
Calcule sus Rendimientos de Inversión en P
Análisis de Rendimiento de Inversión a Largo Plazo
P stock price in Oct 2021 was $12,00, A $1.000,00 lump sum investment in P made 3 years ago would be worth approximately $1.042,50 today, representing a positive return of 4,25 %. This translates to an annualized return (CAGR) of 1,07 %. During this period, P paid out $0,37 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 3 Años 10 Meses (Oct 2021 - Sep 2025)
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de P (PX) durante los últimos 12 meses?
Durante los últimos 12 meses, P ha entregado un rendimiento total de 15,6%.
- Máximo de 52 semanas alcanzó 14,28 $ el November 29, 2024.
- Mínimo de 52 semanas tocó 8,85 $ el June 23, 2025.
- Precio Actual cotizando a 12,14 $ al September 15, 2025.
- ¿Cuál es el rendimiento total de la acción de P (PX) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 $ en P (px) habría crecido a aproximadamente 10 117,00 $ al September 15, 2025, representando un rendimiento total de 1,2%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 0,2% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de P con el sector Financial Services?
P (px) ha entregado un rendimiento anualizado de 0,1% durante los últimos 10 años.
Para ilustrar: 10 000,00 $ invertido en P habría crecido a 10 117,00 $ durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Financial Services para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de P?
P (px) ha logrado su rendimiento más fuerte durante el período 12 meses, entregando un rendimiento total de 15,6%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que P ha logrado históricamente?
P (px) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 12 months (+15,6%), 3 years (+6,2%), 5 years (+1,2%), 10 years (+1,2%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.