XNAS
Datos históricos de Viant Technology Inc.
Viant Technology Inc. · DSP
$13.26
▲ +0.01 (+0.08%)
Última operación · 10/10/2026, 20:26:10 UTC
- Variación en el periodo
- +52.76%
- Máximo
- US$14.80
- 10 de agosto de 2026
- Mínimo
- US$8.16
- 17 de octubre de 2025
- Volumen medio diario
- 0.28 M
Del 13 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 | 13.42 | 13.52 | 12.92 | 13.13 | −0.23% | 504,757.518 |
| 8 oct 2026 | 12.61 | 13.45 | 12.55 | 13.16 | +2.97% | 624,350.912 |
| 7 oct 2026 | 11.82 | 12.92 | 11.82 | 12.78 | +7.12% | 1.2 M |
| 6 oct 2026 | 12.21 | 12.25 | 11.88 | 11.93 | −1.73% | 371,879.431 |
| 5 oct 2026 | 12.24 | 12.45 | 11.79 | 12.14 | −0.82% | 633,885.648 |
| 2 oct 2026 | 12.87 | 12.99 | 12.15 | 12.24 | −3.81% | 453,323.765 |
| 1 oct 2026 | 12.48 | 12.81 | 12.39 | 12.73 | +3.37% | 282,423.055 |
| 30 sep 2026 | 12.22 | 12.49 | 12.07 | 12.31 | +1.15% | 548,666.934 |
| 29 sep 2026 | 12.27 | 12.50 | 12.04 | 12.17 | −0.57% | 416,354.113 |
| 28 sep 2026 | 12.24 | 12.47 | 12.00 | 12.24 | +0.41% | 386,085.098 |
| 25 sep 2026 | 12.34 | 12.73 | 12.11 | 12.19 | −1.22% | 409,195.963 |
| 24 sep 2026 | 12.23 | 12.51 | 12.14 | 12.34 | +0.41% | 578,444.165 |
| 23 sep 2026 | 12.89 | 12.90 | 11.91 | 12.29 | −4.28% | 487,056.668 |
| 22 sep 2026 | 12.68 | 12.87 | 12.52 | 12.84 | +1.42% | 434,100.806 |
| 21 sep 2026 | 11.90 | 12.70 | 11.57 | 12.66 | +6.57% | 690,948.945 |
| 18 sep 2026 | 11.53 | 12.41 | 11.22 | 11.88 | +18.56% | 2.6 M |
| 17 sep 2026 | 10.26 | 10.67 | 9.51 | 10.02 | −19.00% | 2.19 M |
| 16 sep 2026 | 12.65 | 12.74 | 12.24 | 12.37 | −1.83% | 325,149.245 |
| 15 sep 2026 | 12.71 | 12.74 | 12.47 | 12.60 | −2.48% | 190,087.413 |
| 14 sep 2026 | 12.60 | 12.94 | 12.56 | 12.92 | +2.70% | 248,411.921 |
| 11 sep 2026 | 12.86 | 13.23 | 12.44 | 12.58 | −1.26% | 239,586.454 |
| 10 sep 2026 | 12.65 | 13.07 | 12.31 | 12.74 | −0.62% | 170,822.279 |
| 9 sep 2026 | 13.51 | 13.51 | 12.73 | 12.82 | −4.90% | 220,028.669 |
| 8 sep 2026 | 13.51 | 13.69 | 13.11 | 13.48 | −1.32% | 225,112.33 |
| 4 sep 2026 | 13.44 | 13.68 | 13.19 | 13.66 | +1.60% | 132,933.028 |
| 3 sep 2026 | 13.14 | 13.70 | 13.05 | 13.45 | +2.48% | 208,535.944 |
| 2 sep 2026 | 12.62 | 13.36 | 12.59 | 13.12 | +3.88% | 226,729.535 |
| 1 sep 2026 | 12.64 | 12.82 | 12.29 | 12.63 | −1.94% | 197,220.833 |
| 31 ago 2026 | 13.11 | 13.36 | 12.79 | 12.88 | −2.65% | 168,616.919 |
| 28 ago 2026 | 12.63 | 13.64 | 12.63 | 13.23 | +4.34% | 252,265.805 |
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.