Perenti Ltd (PRN.AU) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	2.00	2.07	1.99	2.05	+4.59%	2,936,998
2026-10-15	2.07	2.10	1.95	1.96	-6.67%	2,911,520
2026-10-14	2.12	2.18	2.06	2.10	-0.94%	1,711,514
2026-10-13	2.17	2.17	2.12	2.12	-3.64%	1,657,544
2026-10-12	2.21	2.24	2.18	2.20	-0.45%	1,606,418
2026-10-09	2.22	2.23	2.18	2.21	+0.45%	1,743,500
2026-10-08	2.20	2.21	2.16	2.20	-1.79%	1,411,918
2026-10-07	2.27	2.27	2.22	2.24	+0.45%	750,727
2026-10-06	2.23	2.27	2.23	2.23	+0.00%	1,376,745
2026-10-05	2.25	2.28	2.23	2.23	+0.00%	1,071,101
2026-10-02	2.23	2.24	2.19	2.23	+0.90%	1,358,766
2026-10-01	2.25	2.27	2.20	2.21	-3.07%	2,119,123
2026-09-30	2.34	2.35	2.27	2.28	-2.56%	3,629,880
2026-09-29	2.15	2.34	2.13	2.34	+8.84%	5,044,006
2026-09-28	2.17	2.22	2.15	2.15	-2.27%	1,279,324
2026-09-25	2.20	2.24	2.19	2.20	-1.35%	1,378,112
2026-09-24	2.17	2.26	2.15	2.23	-0.89%	2,463,960
2026-09-23	2.25	2.27	2.23	2.25	+0.90%	1,557,112
2026-09-22	2.23	2.25	2.19	2.23	+0.45%	1,206,532
2026-09-21	2.26	2.26	2.20	2.22	-1.77%	1,624,949
2026-09-18	2.20	2.28	2.20	2.26	+1.80%	3,859,880
2026-09-17	2.08	2.24	2.07	2.22	+0.45%	3,471,354
2026-09-16	2.17	2.23	2.17	2.21	+0.91%	1,757,398
2026-09-15	2.19	2.23	2.16	2.19	-0.45%	2,235,144
2026-09-14	2.18	2.21	2.16	2.20	+0.92%	1,427,969
2026-09-11	2.22	2.23	2.14	2.18	-3.11%	2,516,648
2026-09-10	2.23	2.26	2.21	2.25	-0.44%	2,050,177
2026-09-09	2.23	2.29	2.23	2.26	+0.89%	1,409,140
2026-09-08	2.29	2.29	2.24	2.24	-2.18%	1,252,361
2026-09-07	2.27	2.31	2.26	2.29	+0.44%	1,374,890
2026-09-04	2.27	2.30	2.25	2.28	-0.44%	1,583,999
2026-09-03	2.30	2.33	2.27	2.29	+2.23%	2,317,652
2026-09-02	2.26	2.28	2.21	2.24	-2.61%	3,322,141
2026-09-01	2.26	2.30	2.26	2.30	+1.77%	2,111,128
2026-08-31	2.32	2.32	2.24	2.26	-1.31%	2,148,939
2026-08-28	2.31	2.32	2.27	2.29	-0.43%	1,899,522
2026-08-27	2.35	2.36	2.27	2.30	-2.13%	3,154,234
2026-08-26	2.35	2.38	2.32	2.35	-1.26%	1,723,960
2026-08-25	2.35	2.42	2.26	2.38	+1.28%	2,385,312
2026-08-24	2.45	2.55	2.28	2.35	-3.69%	4,913,142
2026-08-21	2.48	2.48	2.42	2.44	-0.41%	1,988,418
2026-08-20	2.39	2.47	2.37	2.45	+4.70%	2,560,788
2026-08-19	2.33	2.36	2.25	2.34	+2.18%	2,663,795
2026-08-18	2.35	2.38	2.27	2.29	-3.38%	1,317,865
2026-08-17	2.30	2.40	2.30	2.37	+4.41%	2,966,566
2026-08-14	2.27	2.29	2.23	2.27	-0.87%	662,479
2026-08-13	2.29	2.31	2.27	2.29	+0.00%	764,094
2026-08-12	2.29	2.34	2.26	2.29	-1.72%	1,772,774
2026-08-11	2.40	2.41	2.32	2.33	-2.51%	1,637,801
2026-08-10	2.37	2.40	2.35	2.39	+1.70%	1,596,274
2026-08-07	2.31	2.36	2.31	2.35	+1.73%	1,024,087
2026-08-06	2.29	2.32	2.28	2.31	+1.32%	1,228,141
2026-08-05	2.23	2.31	2.22	2.28	+3.64%	1,538,589
2026-08-04	2.12	2.22	2.12	2.20	+3.77%	1,402,692
2026-08-03	2.12	2.15	2.09	2.12	+0.00%	1,449,296
2026-07-31	2.13	2.15	2.10	2.12	+2.91%	1,785,871
2026-07-30	2.10	2.10	2.05	2.06	-2.83%	1,125,075
2026-07-29	2.22	2.23	2.10	2.12	-1.85%	1,755,336
2026-07-28	2.14	2.18	2.13	2.16	-1.82%	900,873
2026-07-27	2.16	2.21	2.14	2.20	+2.80%	1,018,518
2026-07-24	2.20	2.20	2.10	2.14	-2.73%	2,139,790
2026-07-23	2.21	2.25	2.20	2.20	+1.85%	2,179,760
2026-07-22	2.15	2.18	2.13	2.16	+0.93%	1,124,260
2026-07-21	2.11	2.15	2.10	2.14	+0.94%	2,862,667
2026-07-20	2.09	2.14	2.07	2.12	+1.44%	1,118,312
2026-07-17	2.11	2.14	2.06	2.09	-2.79%	1,651,140
2026-07-16	2.23	2.24	2.12	2.15	-0.92%	2,256,724
2026-07-15	2.21	2.24	2.16	2.17	-0.46%	941,553
2026-07-14	2.16	2.20	2.14	2.18	+0.00%	990,291
2026-07-13	2.23	2.23	2.15	2.18	-0.46%	1,894,996
2026-07-10	2.20	2.20	2.16	2.19	+1.39%	1,179,538
2026-07-09	2.14	2.19	2.10	2.16	+0.93%	2,320,132
2026-07-08	2.16	2.16	2.08	2.14	-3.60%	1,824,762
2026-07-07	2.30	2.31	2.22	2.22	-3.48%	1,529,781
2026-07-06	2.30	2.35	2.29	2.30	-0.86%	923,287
2026-07-03	2.30	2.32	2.25	2.32	+2.20%	788,868
2026-07-02	2.31	2.31	2.24	2.27	-1.30%	1,952,296
2026-07-01	2.28	2.32	2.25	2.30	+2.22%	2,101,313
2026-06-30	2.30	2.31	2.25	2.25	-3.43%	3,681,170
2026-06-29	2.34	2.34	2.29	2.33	+0.43%	1,922,532
2026-06-26	2.33	2.36	2.27	2.32	+1.31%	3,599,498
2026-06-25	2.30	2.31	2.26	2.29	-1.29%	1,972,745
2026-06-24	2.28	2.34	2.26	2.32	+1.31%	3,285,662
2026-06-23	2.40	2.40	2.26	2.29	-4.58%	6,302,678
2026-06-22	2.30	2.42	2.29	2.40	+4.80%	4,502,073
2026-06-19	2.24	2.29	2.21	2.29	+2.23%	6,600,708
2026-06-18	2.26	2.30	2.23	2.24	-1.32%	2,518,937
2026-06-17	2.26	2.29	2.23	2.27	+1.34%	2,441,666
2026-06-16	2.19	2.27	2.19	2.24	+1.36%	1,809,245
2026-06-15	2.20	2.24	2.15	2.21	+6.76%	3,267,496
2026-06-12	2.14	2.15	2.05	2.07	+0.49%	1,614,704
2026-06-11	2.04	2.08	2.00	2.06	-1.44%	2,896,746
2026-06-10	2.11	2.13	2.07	2.09	-2.34%	3,205,304
2026-06-09	2.10	2.15	2.06	2.14	-0.47%	15,669,548
2026-06-05	2.12	2.17	2.11	2.15	+1.42%	2,374,365
2026-06-04	2.08	2.14	2.06	2.12	+0.00%	1,524,412
2026-06-03	2.09	2.15	2.04	2.12	+1.92%	2,559,625
2026-06-02	2.10	2.12	2.04	2.08	-1.89%	1,781,812
2026-06-01	2.14	2.16	2.09	2.12	+0.47%	1,877,223
2026-05-29	2.09	2.13	2.09	2.11	+2.43%	2,123,102
2026-05-28	2.08	2.09	2.02	2.06	-2.83%	2,233,538
2026-05-27	2.13	2.15	2.10	2.12	-0.47%	2,867,238
2026-05-26	2.15	2.16	2.11	2.13	+0.47%	1,582,172
2026-05-25	2.12	2.15	2.10	2.12	+0.95%	1,057,267
2026-05-22	2.09	2.11	2.05	2.10	+0.48%	1,569,868
2026-05-21	2.10	2.12	2.07	2.09	+2.96%	1,927,567
2026-05-20	2.04	2.06	2.00	2.03	-1.93%	2,594,855
2026-05-19	2.08	2.09	2.00	2.07	+1.47%	1,580,052
2026-05-18	2.10	2.11	2.03	2.04	-2.39%	2,041,534
2026-05-15	2.04	2.11	2.04	2.09	+1.95%	2,321,273
2026-05-14	2.19	2.24	2.05	2.05	-6.82%	2,950,662
2026-05-13	2.09	2.23	2.06	2.20	+8.37%	3,244,112
2026-05-12	2.04	2.05	2.01	2.03	+0.50%	1,321,804
2026-05-11	1.95	2.05	1.95	2.02	+3.32%	2,217,252
2026-05-08	1.93	1.97	1.93	1.96	-1.01%	2,771,815
2026-05-07	1.96	1.99	1.95	1.98	+2.60%	3,557,572
2026-05-06	1.89	1.93	1.89	1.93	+2.67%	1,344,245
2026-05-05	1.87	1.91	1.87	1.88	-1.32%	1,565,525
2026-05-04	1.87	1.91	1.87	1.90	+0.53%	1,310,136
2026-05-01	1.94	1.95	1.88	1.89	+2.16%	1,528,326
2026-04-30	1.85	1.88	1.83	1.85	-2.89%	3,047,275
2026-04-29	1.87	1.95	1.87	1.91	+0.53%	1,841,696
2026-04-28	1.92	1.95	1.88	1.90	-2.07%	1,989,016
2026-04-27	1.89	1.95	1.89	1.94	+1.84%	1,360,692
2026-04-24	1.94	1.96	1.90	1.90	-2.06%	2,155,937
2026-04-23	2.07	2.07	1.94	1.94	-6.28%	3,964,431
2026-04-22	2.11	2.11	2.06	2.07	-1.43%	2,476,478
2026-04-21	2.11	2.12	2.08	2.10	+0.00%	2,199,003
2026-04-20	2.10	2.13	2.08	2.10	+0.48%	1,546,223
2026-04-17	2.04	2.09	2.04	2.09	+0.48%	1,998,652
2026-04-16	2.09	2.10	2.05	2.08	+0.97%	1,118,736
2026-04-15	2.08	2.11	2.04	2.06	+0.00%	2,182,568
2026-04-14	2.10	2.11	2.05	2.06	+0.98%	2,346,343
2026-04-13	2.06	2.08	2.01	2.04	-1.92%	2,276,499
2026-04-10	2.03	2.09	2.03	2.08	+1.46%	1,729,303
2026-04-09	2.06	2.09	2.04	2.05	-4.21%	2,612,896
2026-04-08	2.04	2.15	2.04	2.14	+7.00%	2,546,421
2026-04-07	2.01	2.04	1.95	2.00	+3.90%	3,927,525
2026-04-02	2.06	2.08	1.93	1.93	-5.17%	3,291,097
2026-04-01	2.01	2.07	2.00	2.03	+4.10%	3,032,148
2026-03-31	1.92	1.99	1.90	1.95	+1.83%	2,358,380
2026-03-30	1.92	1.92	1.87	1.92	+0.26%	1,650,114
2026-03-27	1.91	1.96	1.86	1.91	-2.80%	2,913,822
2026-03-26	1.95	2.00	1.95	1.97	+0.00%	2,807,532
2026-03-25	1.90	2.01	1.87	1.97	+5.36%	5,360,920
2026-03-24	1.92	1.92	1.84	1.86	+2.19%	4,023,949
2026-03-23	1.82	1.84	1.78	1.82	-2.41%	6,320,336
2026-03-20	1.85	1.88	1.83	1.87	-1.06%	5,055,794
2026-03-19	1.99	1.99	1.88	1.89	-5.50%	3,375,121
2026-03-18	2.00	2.02	1.98	2.00	+1.52%	2,671,995
2026-03-17	1.98	2.01	1.94	1.97	-0.51%	1,467,804
2026-03-16	1.93	2.00	1.93	1.98	-0.25%	1,921,521
2026-03-13	2.10	2.10	1.96	1.99	-0.75%	2,479,239
2026-03-12	2.06	2.09	1.97	2.00	-3.38%	6,517,640
2026-03-11	2.10	2.13	2.06	2.07	-0.96%	1,593,112
2026-03-10	2.08	2.12	2.06	2.09	+2.45%	1,903,708
2026-03-09	2.06	2.12	2.01	2.04	-3.77%	3,326,941
2026-03-06	2.16	2.18	2.11	2.12	-5.36%	3,398,746
2026-03-05	2.27	2.33	2.23	2.24	-1.32%	3,622,369
2026-03-04	2.29	2.32	2.21	2.27	-4.22%	2,705,838
2026-03-03	2.39	2.41	2.36	2.37	-2.07%	1,834,884
2026-03-02	2.32	2.47	2.28	2.42	+2.98%	3,178,222
2026-02-27	2.42	2.42	2.32	2.35	-3.69%	4,973,350
2026-02-26	2.46	2.50	2.43	2.44	-0.81%	3,445,438
2026-02-25	2.39	2.47	2.39	2.46	+2.93%	4,010,779
2026-02-24	2.44	2.49	2.29	2.39	-1.65%	4,997,428
2026-02-23	2.60	2.60	2.20	2.43	-13.83%	11,220,583
2026-02-20	2.80	2.84	2.78	2.82	+1.81%	1,999,392
2026-02-19	2.76	2.83	2.75	2.77	+2.21%	2,179,375
2026-02-18	2.64	2.72	2.61	2.71	+3.04%	997,551
2026-02-17	2.71	2.71	2.61	2.63	-2.95%	1,680,861
2026-02-16	2.65	2.73	2.63	2.71	+2.65%	1,564,079
2026-02-13	2.58	2.66	2.56	2.64	-0.38%	1,409,017
2026-02-12	2.63	2.68	2.61	2.65	+0.38%	1,586,578
2026-02-11	2.60	2.67	2.60	2.64	+0.38%	1,890,929
2026-02-10	2.63	2.66	2.57	2.63	+2.33%	2,963,376
2026-02-09	2.58	2.65	2.56	2.57	+0.78%	9,021,885
2026-02-06	2.60	2.63	2.52	2.55	-4.85%	3,567,766
2026-02-05	2.76	2.77	2.65	2.68	-3.60%	1,401,087
2026-02-04	2.84	2.84	2.75	2.78	+0.72%	1,629,739
2026-02-03	2.79	2.83	2.75	2.76	+0.00%	3,975,386
2026-02-02	2.76	2.81	2.67	2.76	-1.78%	4,929,294
2026-01-30	2.98	2.98	2.76	2.81	-5.39%	3,914,798
2026-01-29	3.04	3.04	2.90	2.97	-1.00%	1,189,455
2026-01-28	3.05	3.07	2.92	3.00	+0.33%	1,595,500
2026-01-27	2.91	3.02	2.89	2.99	+3.46%	2,245,404
2026-01-23	2.87	2.93	2.87	2.89	+0.00%	3,423,605
2026-01-22	2.94	2.97	2.88	2.89	-1.70%	1,824,684
2026-01-21	2.85	2.94	2.83	2.94	+4.26%	1,594,301
2026-01-20	2.99	3.00	2.78	2.82	-6.31%	6,404,041
2026-01-19	3.02	3.04	2.97	3.01	+0.00%	952,552
2026-01-16	3.00	3.04	2.99	3.01	+0.33%	933,054
2026-01-15	3.05	3.07	2.99	3.00	-0.99%	1,463,990
2026-01-14	3.04	3.06	3.00	3.03	-0.66%	1,863,863
2026-01-13	3.05	3.12	2.99	3.05	+0.99%	2,197,787
2026-01-12	2.92	3.05	2.92	3.02	+3.78%	6,403,251
2026-01-09	2.87	2.92	2.86	2.91	+1.04%	2,308,355
2026-01-08	2.89	2.90	2.85	2.88	+0.70%	1,831,685
2026-01-07	2.93	2.94	2.84	2.86	-2.05%	1,657,854
2026-01-06	2.90	2.94	2.85	2.92	+2.46%	4,429,566
2026-01-05	2.82	2.90	2.82	2.85	+1.06%	1,429,166
2026-01-02	2.79	2.82	2.77	2.82	+1.08%	853,194
2025-12-31	2.83	2.83	2.79	2.79	-0.71%	852,716
2025-12-30	2.81	2.83	2.74	2.81	-1.40%	1,112,490
2025-12-29	2.90	2.91	2.80	2.85	-1.04%	1,368,369
2025-12-24	2.92	2.94	2.72	2.88	-2.37%	1,555,422
2025-12-23	2.92	2.97	2.92	2.95	+1.03%	3,269,590
2025-12-22	2.94	2.98	2.91	2.92	-0.68%	4,444,333
2025-12-19	2.83	2.95	2.80	2.94	+3.89%	8,903,061
2025-12-18	2.76	2.83	2.76	2.83	+1.07%	3,458,313
2025-12-17	2.70	2.83	2.69	2.80	+1.82%	2,397,795
2025-12-16	2.68	2.77	2.68	2.75	+0.73%	2,826,134
2025-12-15	2.87	2.88	2.72	2.73	-4.55%	2,224,298
2025-12-12	2.84	2.86	2.81	2.86	+1.78%	1,244,825
2025-12-11	2.85	2.86	2.79	2.81	+0.00%	1,631,638
2025-12-10	2.83	2.87	2.79	2.81	-0.35%	2,311,547
2025-12-09	2.78	2.83	2.78	2.82	+0.71%	3,707,865
2025-12-08	2.84	2.90	2.79	2.80	-3.45%	2,580,065
2025-12-05	2.90	2.91	2.86	2.90	+1.75%	1,749,593
2025-12-04	2.89	2.93	2.83	2.85	-2.40%	2,145,221
2025-12-03	2.85	2.94	2.85	2.92	+0.69%	6,020,645
2025-12-02	2.87	2.94	2.83	2.90	+1.05%	3,303,155
2025-12-01	2.95	2.98	2.86	2.87	-2.05%	2,327,075
2025-11-28	2.85	2.97	2.83	2.93	+2.45%	3,053,428
2025-11-27	2.93	2.95	2.83	2.86	-0.69%	3,329,577
2025-11-26	2.68	2.88	2.68	2.88	+7.06%	5,800,715
2025-11-25	2.70	2.75	2.66	2.69	-0.37%	2,587,498
2025-11-24	2.62	2.70	2.60	2.70	+4.65%	4,112,967
2025-11-21	2.65	2.66	2.58	2.58	-3.73%	2,615,503
2025-11-20	2.64	2.72	2.62	2.68	+2.29%	2,461,259
2025-11-19	2.64	2.68	2.61	2.62	-0.76%	3,027,670
2025-11-18	2.72	2.73	2.63	2.64	-4.00%	1,554,415
2025-11-17	2.67	2.75	2.67	2.75	+1.85%	2,251,494
2025-11-14	2.68	2.70	2.66	2.70	-1.10%	2,030,412
2025-11-13	2.76	2.77	2.68	2.73	+1.11%	2,599,386
2025-11-12	2.72	2.73	2.68	2.70	+0.00%	5,063,431
2025-11-11	2.66	2.71	2.65	2.70	+2.66%	4,149,953
2025-11-10	2.62	2.64	2.60	2.63	+2.33%	2,112,451
2025-11-07	2.55	2.59	2.54	2.57	+0.78%	3,030,416
2025-11-06	2.59	2.59	2.53	2.55	-0.39%	10,837,602
2025-11-05	2.57	2.58	2.50	2.56	-1.16%	2,944,212
2025-11-04	2.60	2.63	2.58	2.59	-2.26%	2,987,724
2025-11-03	2.72	2.73	2.63	2.65	-2.21%	2,565,841
2025-10-31	2.67	2.72	2.66	2.71	+1.50%	2,455,158
2025-10-30	2.63	2.68	2.63	2.67	+0.75%	2,887,316
2025-10-29	2.65	2.69	2.65	2.65	-0.38%	4,265,060
2025-10-28	2.71	2.71	2.63	2.66	-2.56%	1,601,680
2025-10-27	2.70	2.76	2.69	2.73	+1.11%	2,626,690
2025-10-24	2.70	2.75	2.69	2.70	-2.53%	3,941,274
2025-10-23	2.72	2.79	2.68	2.77	+2.21%	3,635,524

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Ago (+20.73%). Peor mes: Feb (-10.88%). Basado en 2 años de datos diarios (2025–2026).

Ene-1.40%
Feb-10.88%
Mar-7.56%
Abr-4.25%
May+13.30%
Jun+2.76%
Jul+0.59%
Ago+20.73%
Sep+10.13%
Oct-7.51%
Nov+10.57%
Dic-2.79%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Perenti Ltd (PRN.AU)?

2.05 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de PRN.AU?

Máximo de 3.12 y mínimo de 1.78 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Perenti Ltd?

Históricamente, el mes más fuerte de PRN.AU ha sido Ago (media +20.73%) y el más débil Feb (media -10.88%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 455 velas diarias del data lake de Closelook.