XNAS
Datos históricos de Vaxcyte, Inc.
Vaxcyte, Inc. · PCVX
$71.35
▼ -0.04 (-0.06%)
Última operación · 10/10/2026, 17:19:17 UTC
- Variación en el periodo
- +63.34%
- Máximo
- US$90.75
- 5 de octubre de 2026
- Mínimo
- US$39.87
- 5 de noviembre de 2025
- Volumen medio diario
- 1.56 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 | 64.78 | 72.44 | 64.78 | 71.38 | +9.79% | 4.38 M |
| 8 oct 2026 | 67.14 | 67.97 | 63.79 | 65.02 | −2.90% | 3.85 M |
| 7 oct 2026 | 65.86 | 67.15 | 64.27 | 66.96 | +0.39% | 11.56 M |
| 6 oct 2026 | 73.35 | 73.40 | 63.90 | 66.70 | −9.65% | 10.16 M |
| 5 oct 2026 | 87.21 | 90.75 | 71.60 | 73.82 | +30.70% | 14.92 M |
| 2 oct 2026 | 56.76 | 57.00 | 55.84 | 56.48 | +0.77% | 2.4 M |
| 1 oct 2026 | 56.73 | 57.17 | 56.00 | 56.05 | −1.49% | 1.17 M |
| 30 sep 2026 | 56.69 | 57.51 | 56.13 | 56.90 | +0.37% | 1.51 M |
| 29 sep 2026 | 57.96 | 58.98 | 55.91 | 56.69 | −2.71% | 1.49 M |
| 28 sep 2026 | 56.50 | 58.82 | 55.75 | 58.27 | +3.66% | 1.85 M |
| 25 sep 2026 | 57.22 | 57.50 | 55.92 | 56.21 | −1.21% | 947,290.952 |
| 24 sep 2026 | 55.86 | 57.59 | 55.09 | 56.90 | +0.72% | 1.85 M |
| 23 sep 2026 | 59.02 | 59.10 | 55.09 | 56.50 | −4.28% | 1.65 M |
| 22 sep 2026 | 59.45 | 59.96 | 58.78 | 59.02 | +0.17% | 1.28 M |
| 21 sep 2026 | 59.00 | 60.54 | 57.62 | 58.92 | +1.36% | 1.12 M |
| 18 sep 2026 | 60.37 | 60.37 | 57.01 | 58.13 | −3.71% | 2.72 M |
| 17 sep 2026 | 60.22 | 61.50 | 59.31 | 60.37 | +2.72% | 1.31 M |
| 16 sep 2026 | 59.25 | 60.13 | 58.40 | 58.77 | −0.74% | 1.25 M |
| 15 sep 2026 | 59.70 | 59.75 | 58.19 | 59.21 | −0.55% | 1.89 M |
| 14 sep 2026 | 60.04 | 60.85 | 59.09 | 59.54 | +0.12% | 1.43 M |
| 11 sep 2026 | 60.07 | 60.20 | 58.21 | 59.47 | +0.97% | 1.68 M |
| 10 sep 2026 | 59.19 | 60.13 | 58.56 | 58.90 | −1.03% | 1.16 M |
| 9 sep 2026 | 59.99 | 60.33 | 59.05 | 59.51 | −1.41% | 1.2 M |
| 8 sep 2026 | 60.25 | 61.03 | 59.22 | 60.36 | −1.31% | 1.02 M |
| 4 sep 2026 | 59.73 | 61.78 | 59.65 | 61.16 | −0.02% | 986,706.635 |
| 3 sep 2026 | 61.73 | 62.14 | 59.85 | 61.17 | −0.67% | 736,473.399 |
| 2 sep 2026 | 61.63 | 62.90 | 60.82 | 61.58 | +1.27% | 1.02 M |
| 1 sep 2026 | 60.29 | 62.14 | 60.06 | 60.81 | +0.12% | 1.44 M |
| 31 ago 2026 | 59.10 | 61.61 | 58.51 | 60.74 | +1.51% | 1.75 M |
| 28 ago 2026 | 61.06 | 62.38 | 59.49 | 59.84 | −2.16% | 760,160.011 |
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.