XNAS
Datos históricos de Virginia National Bankshares Corporation
Virginia National Bankshares Corporation · VABK
$47.81
▲ +0.11 (+0.23%)
Última operación · 10/10/2026, 17:55:37 UTC
- Variación en el periodo
- +28.34%
- Máximo
- US$50.00
- 5 de agosto de 2026
- Mínimo
- US$37.35
- 9 de marzo de 2026
- Volumen medio diario
- 0.01 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 | 49.21 | 49.21 | 48.50 | 48.50 | −1.28% | 2,255.999 |
| 8 oct 2026 | 48.88 | 49.75 | 48.35 | 49.13 | +1.70% | 10,083.109 |
| 7 oct 2026 | 48.13 | 48.93 | 48.10 | 48.31 | +0.33% | 5,589.072 |
| 6 oct 2026 | 47.51 | 48.18 | 47.51 | 48.15 | +1.48% | 4,141.03 |
| 5 oct 2026 | 47.80 | 47.84 | 47.17 | 47.45 | +0.83% | 8,487.654 |
| 2 oct 2026 | 48.18 | 48.24 | 46.79 | 47.06 | −1.86% | 5,987.887 |
| 1 oct 2026 | 47.62 | 47.95 | 47.62 | 47.95 | +0.61% | 2,802.438 |
| 30 sep 2026 | 48.52 | 48.81 | 47.66 | 47.66 | −1.06% | 10,429.177 |
| 29 sep 2026 | 48.50 | 49.25 | 48.02 | 48.17 | −1.51% | 10,282.955 |
| 28 sep 2026 | 48.27 | 49.30 | 47.95 | 48.91 | +1.20% | 11,315.542 |
| 25 sep 2026 | 47.07 | 49.23 | 47.00 | 48.33 | +2.68% | 17,703.811 |
| 24 sep 2026 | 47.30 | 47.87 | 46.58 | 47.07 | +0.13% | 17,409.887 |
| 23 sep 2026 | 46.92 | 47.01 | 46.92 | 47.01 | −2.06% | 3,661.806 |
| 22 sep 2026 | 48.29 | 48.29 | 47.54 | 48.00 | −0.46% | 9,975.51 |
| 21 sep 2026 | 47.14 | 48.50 | 47.14 | 48.22 | +2.44% | 4,717.888 |
| 18 sep 2026 | 46.99 | 47.34 | 46.99 | 47.07 | −0.40% | 21,492.892 |
| 17 sep 2026 | 47.40 | 47.49 | 47.21 | 47.26 | +0.23% | 2,267.881 |
| 16 sep 2026 | 48.48 | 48.48 | 47.13 | 47.15 | −2.62% | 5,717.887 |
| 15 sep 2026 | 49.22 | 49.22 | 48.10 | 48.42 | −1.51% | 12,058.519 |
| 14 sep 2026 | 49.22 | 49.65 | 48.06 | 49.16 | −0.12% | 8,659.636 |
| 11 sep 2026 | 47.90 | 49.22 | 47.76 | 49.22 | +2.76% | 6,732.469 |
| 10 sep 2026 | 46.83 | 47.90 | 46.83 | 47.90 | +0.78% | 5,948.581 |
| 9 sep 2026 | 47.05 | 47.60 | 47.05 | 47.53 | +1.02% | 5,384.047 |
| 8 sep 2026 | 47.06 | 47.26 | 47.05 | 47.05 | +0.23% | 4,085.047 |
| 4 sep 2026 | 46.90 | 47.60 | 46.64 | 46.94 | −0.06% | 7,062.382 |
| 3 sep 2026 | 46.95 | 46.97 | 46.95 | 46.97 | +0.47% | 3,348.047 |
| 2 sep 2026 | 46.73 | 46.96 | 46.63 | 46.75 | +0.86% | 6,176.939 |
| 1 sep 2026 | 46.43 | 46.43 | 46.20 | 46.35 | +0.11% | 6,422.272 |
| 31 ago 2026 | 46.60 | 46.70 | 46.25 | 46.30 | 0.00% | 3,123.783 |
| 28 ago 2026 | 46.55 | 46.96 | 46.15 | 46.30 | −0.04% | 5,916.386 |
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.