OTC Link
Datos históricos de Vistry Group PLC
Vistry Group PLC · BVHMF
$2.88
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:05:11 UTC
- Variación en el periodo
- −63.73%
- Máximo
- US$10.39
- 12 de febrero de 2026
- Mínimo
- US$2.88
- 9 de octubre de 2026
- Volumen medio diario
- 0.02 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.90 | 2.90 | 2.88 | 2.88 | −2.37% | 10,500 |
| 8 oct 2026 | 2.95 | 2.95 | 2.95 | 2.95 | −16.19% | 350 |
| 30 sep 2026 | 3.50 | 3.54 | 3.48 | 3.52 | −0.85% | 11,800 |
| 29 sep 2026 | 3.60 | 3.60 | 3.55 | 3.55 | +4.41% | 4,000 |
| 25 sep 2026 | 3.35 | 3.40 | 3.35 | 3.40 | −5.56% | 19,625 |
| 22 sep 2026 | 3.60 | 3.60 | 3.60 | 3.60 | −4.26% | 750 |
| 16 sep 2026 | 3.76 | 3.76 | 3.76 | 3.76 | +9.62% | 13,750 |
| 14 sep 2026 | 3.59 | 3.59 | 3.43 | 3.43 | −4.46% | 9,339 |
| 11 sep 2026 | 3.50 | 3.59 | 3.50 | 3.59 | +4.66% | 1,250 |
| 10 sep 2026 | 3.52 | 3.52 | 3.43 | 3.43 | −6.54% | 1,000 |
| 8 sep 2026 | 3.70 | 3.70 | 3.67 | 3.67 | −0.81% | 3,235 |
| 3 sep 2026 | 3.74 | 3.80 | 3.70 | 3.70 | −6.57% | 3,660 |
| 1 sep 2026 | 3.96 | 3.96 | 3.96 | 3.96 | −1.00% | 210 |
| 31 ago 2026 | 4.12 | 4.12 | 4.00 | 4.00 | −2.53% | 1,350 |
| 27 ago 2026 | 4.10 | 4.10 | 4.10 | 4.10 | −2.89% | 1,726 |
| 25 ago 2026 | 4.23 | 4.23 | 4.23 | 4.23 | +18.71% | 2,465 |
| 24 ago 2026 | 3.56 | 3.56 | 3.56 | 3.56 | −4.30% | 23,367 |
| 19 ago 2026 | 3.72 | 3.72 | 3.72 | 3.72 | +1.97% | 5,818 |
| 18 ago 2026 | 3.65 | 3.65 | 3.65 | 3.65 | −0.73% | 416 |
| 17 ago 2026 | 3.65 | 3.75 | 3.65 | 3.68 | −1.21% | 10,325 |
| 14 ago 2026 | 3.72 | 3.72 | 3.63 | 3.72 | +1.92% | 21,134 |
| 13 ago 2026 | 3.66 | 3.70 | 3.59 | 3.65 | +6.41% | 6,547 |
| 10 ago 2026 | 3.53 | 3.53 | 3.43 | 3.43 | −8.53% | 45,000 |
| 7 ago 2026 | 3.75 | 3.75 | 3.75 | 3.75 | +2.18% | 3,254 |
| 6 ago 2026 | 3.67 | 3.67 | 3.67 | 3.67 | −0.81% | 9,837 |
| 5 ago 2026 | 3.66 | 3.70 | 3.66 | 3.70 | −2.63% | 8,410 |
| 4 ago 2026 | 3.95 | 3.95 | 3.80 | 3.80 | −7.32% | 22,400 |
| 3 ago 2026 | 4.10 | 4.10 | 4.10 | 4.10 | +1.74% | 14,200 |
| 30 jul 2026 | 3.90 | 4.03 | 3.90 | 4.03 | +4.68% | 6,530 |
| 29 jul 2026 | 3.85 | 3.85 | 3.83 | 3.85 | +1.18% | 5,890 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.