XNAS
Datos históricos de The Vita Coco Company, Inc.
The Vita Coco Company, Inc. · COCO
$58.00
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:15 UTC
- Variación en el periodo
- +39.69%
- Máximo
- US$85.83
- 18 de junio de 2026
- Mínimo
- US$38.07
- 15 de octubre de 2025
- Volumen medio diario
- 1.13 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 | 55.38 | 58.49 | 54.34 | 58.39 | +4.31% | 1.39 M |
| 8 oct 2026 | 50.81 | 56.92 | 50.76 | 55.98 | +10.52% | 2.24 M |
| 7 oct 2026 | 54.02 | 54.42 | 50.46 | 50.65 | −7.03% | 1.25 M |
| 6 oct 2026 | 55.30 | 55.98 | 54.39 | 54.48 | −1.52% | 1.03 M |
| 5 oct 2026 | 56.10 | 58.19 | 54.75 | 55.32 | −1.16% | 1.19 M |
| 2 oct 2026 | 57.76 | 57.76 | 55.54 | 55.97 | −1.82% | 715,810.796 |
| 1 oct 2026 | 58.12 | 58.51 | 56.55 | 57.01 | −0.43% | 1.18 M |
| 30 sep 2026 | 56.55 | 58.60 | 56.55 | 57.26 | +1.25% | 876,830.082 |
| 29 sep 2026 | 57.00 | 57.43 | 55.80 | 56.55 | −1.93% | 750,800.971 |
| 28 sep 2026 | 58.27 | 58.69 | 56.93 | 57.66 | −1.59% | 758,633.681 |
| 25 sep 2026 | 59.17 | 59.78 | 57.69 | 58.59 | −0.98% | 860,121.637 |
| 24 sep 2026 | 57.76 | 59.62 | 57.17 | 59.17 | +2.05% | 998,841.78 |
| 23 sep 2026 | 59.66 | 61.30 | 57.52 | 57.98 | −2.72% | 874,242.179 |
| 22 sep 2026 | 57.97 | 60.22 | 57.53 | 59.60 | +4.10% | 1.58 M |
| 21 sep 2026 | 56.52 | 58.45 | 55.57 | 57.25 | +2.56% | 1.06 M |
| 18 sep 2026 | 56.05 | 56.92 | 55.18 | 55.82 | −0.75% | 3.19 M |
| 17 sep 2026 | 56.87 | 58.15 | 55.69 | 56.24 | −0.23% | 2.08 M |
| 16 sep 2026 | 55.99 | 57.15 | 54.68 | 56.37 | +1.06% | 2.54 M |
| 15 sep 2026 | 54.90 | 55.96 | 53.88 | 55.78 | +1.36% | 1.89 M |
| 14 sep 2026 | 50.85 | 56.02 | 50.85 | 55.03 | +5.81% | 2.54 M |
| 11 sep 2026 | 51.95 | 53.02 | 51.50 | 52.01 | +1.78% | 2.03 M |
| 10 sep 2026 | 50.83 | 52.21 | 50.62 | 51.10 | −0.76% | 1.01 M |
| 9 sep 2026 | 53.28 | 53.28 | 51.08 | 51.49 | −3.34% | 1.97 M |
| 8 sep 2026 | 54.74 | 55.49 | 53.16 | 53.27 | −3.37% | 1.18 M |
| 4 sep 2026 | 54.55 | 55.38 | 54.19 | 55.13 | +0.09% | 1.72 M |
| 3 sep 2026 | 57.70 | 57.82 | 54.95 | 55.08 | −4.52% | 1.83 M |
| 2 sep 2026 | 58.04 | 58.68 | 56.84 | 57.69 | −0.64% | 999,193.447 |
| 1 sep 2026 | 58.61 | 59.56 | 57.50 | 58.06 | −1.12% | 1.18 M |
| 31 ago 2026 | 61.70 | 61.82 | 58.70 | 58.72 | −4.85% | 1.04 M |
| 28 ago 2026 | 61.90 | 63.18 | 60.90 | 61.71 | +0.13% | 599,224.665 |
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.