XNYS
Datos históricos de Valaris Limited
Valaris Limited · VAL
$84.27
▲ +0.62 (+0.74%)
Última operación · 10/10/2026, 17:18:46 UTC
- Variación en el periodo
- +78.93%
- Máximo
- US$114.12
- 18 de mayo de 2026
- Mínimo
- US$46.70
- 10 de octubre de 2025
- Volumen medio diario
- 1.17 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 | 83.59 | 84.91 | 83.59 | 83.65 | −0.37% | 307,724.255 |
| 8 oct 2026 | 82.42 | 84.92 | 82.42 | 83.96 | +2.58% | 733,727.205 |
| 7 oct 2026 | 82.75 | 83.27 | 80.63 | 81.85 | −0.18% | 596,594.642 |
| 6 oct 2026 | 82.27 | 83.09 | 80.86 | 82.00 | −1.78% | 699,736.497 |
| 5 oct 2026 | 78.99 | 84.92 | 78.99 | 83.49 | +6.51% | 1.17 M |
| 2 oct 2026 | 78.52 | 79.10 | 77.70 | 78.39 | −1.47% | 781,606.877 |
| 1 oct 2026 | 78.63 | 80.09 | 77.60 | 79.56 | +1.32% | 1.55 M |
| 30 sep 2026 | 78.63 | 80.40 | 78.45 | 78.52 | +0.09% | 1.04 M |
| 29 sep 2026 | 78.01 | 79.69 | 77.17 | 78.45 | −1.47% | 504,935.147 |
| 28 sep 2026 | 81.86 | 81.94 | 79.61 | 79.62 | −1.69% | 1.32 M |
| 25 sep 2026 | 81.49 | 81.94 | 79.64 | 80.99 | −0.98% | 723,623.291 |
| 24 sep 2026 | 83.19 | 84.00 | 81.68 | 81.79 | −0.94% | 1.56 M |
| 23 sep 2026 | 83.39 | 84.00 | 82.15 | 82.57 | −0.18% | 1.27 M |
| 22 sep 2026 | 80.46 | 83.38 | 80.42 | 82.72 | +1.14% | 1.69 M |
| 21 sep 2026 | 83.46 | 83.46 | 80.97 | 81.79 | −2.35% | 1.26 M |
| 18 sep 2026 | 83.72 | 85.30 | 83.48 | 83.76 | −0.35% | 1.25 M |
| 17 sep 2026 | 83.20 | 84.76 | 82.26 | 84.05 | +1.85% | 1.22 M |
| 16 sep 2026 | 87.40 | 88.23 | 81.41 | 82.52 | −6.47% | 1.25 M |
| 15 sep 2026 | 81.90 | 88.25 | 81.27 | 88.23 | +8.56% | 2.1 M |
| 14 sep 2026 | 84.13 | 84.63 | 80.79 | 81.27 | −2.94% | 1.2 M |
| 11 sep 2026 | 85.38 | 86.30 | 83.13 | 83.73 | −2.31% | 1.5 M |
| 10 sep 2026 | 86.35 | 87.05 | 84.12 | 85.71 | +0.88% | 1.75 M |
| 9 sep 2026 | 87.00 | 87.98 | 84.63 | 84.96 | −0.64% | 1.82 M |
| 8 sep 2026 | 87.61 | 89.33 | 85.30 | 85.51 | −1.42% | 1.36 M |
| 4 sep 2026 | 87.99 | 88.60 | 85.07 | 86.74 | −3.34% | 1.35 M |
| 3 sep 2026 | 92.50 | 93.03 | 89.69 | 89.74 | −3.00% | 867,120.322 |
| 2 sep 2026 | 87.10 | 93.16 | 86.03 | 92.52 | +5.09% | 1.49 M |
| 1 sep 2026 | 87.65 | 89.09 | 86.18 | 88.04 | +1.93% | 1.1 M |
| 31 ago 2026 | 88.42 | 88.97 | 85.50 | 86.37 | +0.09% | 858,326.136 |
| 28 ago 2026 | 85.99 | 87.00 | 84.69 | 86.29 | +0.99% | 649,962.894 |
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.