XNYS
Datos históricos de Virgin Galactic Holdings, Inc.
Virgin Galactic Holdings, Inc. · SPCE
$2.86
▲ +0.02 (+0.70%)
Última operación · 10/10/2026, 18:28:12 UTC
- Variación en el periodo
- −30.56%
- Máximo
- US$8.90
- 1 de junio de 2026
- Mínimo
- US$2.13
- 30 de marzo de 2026
- Volumen medio diario
- 11.85 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 | 2.96 | 2.96 | 2.80 | 2.84 | −3.40% | 5.43 M |
| 8 oct 2026 | 2.96 | 2.98 | 2.89 | 2.94 | −2.33% | 5.15 M |
| 7 oct 2026 | 3.02 | 3.06 | 2.92 | 3.01 | −1.95% | 4.53 M |
| 6 oct 2026 | 3.08 | 3.22 | 3.03 | 3.07 | +0.66% | 4.87 M |
| 5 oct 2026 | 3.03 | 3.06 | 2.95 | 3.05 | +0.66% | 5.75 M |
| 2 oct 2026 | 3.06 | 3.10 | 2.97 | 3.03 | +1.34% | 3.9 M |
| 1 oct 2026 | 2.98 | 3.03 | 2.88 | 2.99 | 0.00% | 5 M |
| 30 sep 2026 | 3.08 | 3.15 | 2.99 | 2.99 | −1.64% | 4.35 M |
| 29 sep 2026 | 3.21 | 3.22 | 3.02 | 3.04 | −3.18% | 4.23 M |
| 28 sep 2026 | 3.13 | 3.23 | 3.11 | 3.14 | −1.57% | 3.24 M |
| 25 sep 2026 | 3.22 | 3.33 | 3.18 | 3.19 | −0.31% | 4.4 M |
| 24 sep 2026 | 3.08 | 3.23 | 3.00 | 3.20 | +2.56% | 5.82 M |
| 23 sep 2026 | 3.31 | 3.31 | 3.09 | 3.12 | −6.02% | 4.62 M |
| 22 sep 2026 | 3.35 | 3.38 | 3.23 | 3.32 | +0.30% | 5.07 M |
| 21 sep 2026 | 3.13 | 3.31 | 3.08 | 3.31 | +7.82% | 7.86 M |
| 18 sep 2026 | 3.18 | 3.22 | 3.00 | 3.07 | −1.29% | 16.6 M |
| 17 sep 2026 | 2.98 | 3.18 | 2.97 | 3.11 | +6.14% | 8.94 M |
| 16 sep 2026 | 3.01 | 3.04 | 2.86 | 2.93 | −3.62% | 6.92 M |
| 15 sep 2026 | 3.00 | 3.10 | 2.95 | 3.04 | +0.66% | 6.24 M |
| 14 sep 2026 | 2.89 | 3.04 | 2.88 | 3.02 | +3.42% | 5.14 M |
| 11 sep 2026 | 2.95 | 2.98 | 2.90 | 2.92 | +0.34% | 3.5 M |
| 10 sep 2026 | 2.91 | 3.02 | 2.90 | 2.91 | −1.69% | 3 M |
| 9 sep 2026 | 3.11 | 3.18 | 2.96 | 2.96 | −5.43% | 4.09 M |
| 8 sep 2026 | 3.05 | 3.19 | 3.05 | 3.13 | +2.96% | 5.84 M |
| 4 sep 2026 | 2.95 | 3.05 | 2.92 | 3.04 | +2.70% | 5.55 M |
| 3 sep 2026 | 2.99 | 3.08 | 2.91 | 2.96 | +0.34% | 5.29 M |
| 2 sep 2026 | 2.90 | 3.03 | 2.90 | 2.95 | +1.37% | 5.4 M |
| 1 sep 2026 | 2.90 | 2.98 | 2.85 | 2.91 | −0.34% | 5.35 M |
| 31 ago 2026 | 2.89 | 3.00 | 2.88 | 2.92 | −0.68% | 5.17 M |
| 28 ago 2026 | 2.97 | 3.02 | 2.89 | 2.94 | −2.00% | 3.73 M |
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.