XNAS
Datos históricos de VersaBank
VersaBank · VBNK
$22.04
▲ +0.01 (+0.02%)
Última operación · 10/10/2026, 18:55:48 UTC
- Variación en el periodo
- +85.05%
- Máximo
- US$25.05
- 12 de junio de 2026
- Mínimo
- US$11.25
- 19 de noviembre de 2025
- Volumen medio diario
- 0.08 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 | 21.95 | 22.16 | 21.51 | 22.04 | +0.73% | 278,158.902 |
| 8 oct 2026 | 21.91 | 22.02 | 21.54 | 21.88 | −0.09% | 107,300.158 |
| 7 oct 2026 | 22.18 | 22.18 | 21.74 | 21.90 | −1.71% | 105,884.787 |
| 6 oct 2026 | 22.44 | 22.44 | 22.09 | 22.28 | −0.36% | 76,788.184 |
| 5 oct 2026 | 22.50 | 22.71 | 22.16 | 22.36 | −0.18% | 131,802.672 |
| 2 oct 2026 | 22.56 | 22.88 | 22.28 | 22.40 | +1.31% | 279,192.51 |
| 1 oct 2026 | 22.26 | 22.31 | 21.80 | 22.11 | −0.50% | 120,132.559 |
| 30 sep 2026 | 22.35 | 22.59 | 22.10 | 22.22 | +0.23% | 95,114.168 |
| 29 sep 2026 | 22.70 | 22.79 | 21.91 | 22.17 | −1.69% | 125,827.567 |
| 28 sep 2026 | 23.40 | 23.60 | 22.39 | 22.55 | −3.67% | 176,355.646 |
| 25 sep 2026 | 23.44 | 24.04 | 23.13 | 23.41 | +0.43% | 298,695.07 |
| 24 sep 2026 | 22.98 | 23.68 | 22.86 | 23.31 | +1.08% | 208,611.763 |
| 23 sep 2026 | 23.20 | 23.47 | 22.85 | 23.06 | −0.52% | 184,731.025 |
| 22 sep 2026 | 23.03 | 23.43 | 22.98 | 23.18 | +1.71% | 116,273.257 |
| 21 sep 2026 | 22.84 | 22.99 | 22.65 | 22.79 | 0.00% | 70,359.3 |
| 18 sep 2026 | 23.50 | 23.74 | 22.64 | 22.79 | −2.90% | 143,020.63 |
| 17 sep 2026 | 22.79 | 23.54 | 22.60 | 23.47 | +3.76% | 223,702.323 |
| 16 sep 2026 | 22.39 | 22.68 | 21.98 | 22.62 | +1.48% | 111,127.333 |
| 15 sep 2026 | 22.87 | 22.96 | 22.01 | 22.29 | −2.83% | 88,610.528 |
| 14 sep 2026 | 22.58 | 23.09 | 22.57 | 22.94 | +1.41% | 102,843.71 |
| 11 sep 2026 | 22.51 | 22.70 | 22.20 | 22.62 | +1.43% | 65,466.487 |
| 10 sep 2026 | 21.61 | 22.40 | 21.61 | 22.30 | +2.76% | 75,624.4 |
| 9 sep 2026 | 21.81 | 22.00 | 21.53 | 21.70 | −1.63% | 127,060.222 |
| 8 sep 2026 | 22.40 | 22.91 | 22.00 | 22.06 | −1.56% | 190,017.671 |
| 4 sep 2026 | 20.92 | 22.79 | 20.73 | 22.41 | +8.84% | 347,399.09 |
| 3 sep 2026 | 18.91 | 20.64 | 18.31 | 20.59 | +6.79% | 424,299.604 |
| 2 sep 2026 | 19.12 | 19.65 | 18.98 | 19.28 | +1.66% | 121,708.997 |
| 1 sep 2026 | 19.03 | 19.25 | 18.82 | 18.97 | −1.20% | 126,727.932 |
| 31 ago 2026 | 19.72 | 19.80 | 19.06 | 19.20 | −3.25% | 88,863.312 |
| 28 ago 2026 | 20.36 | 20.36 | 19.58 | 19.84 | −3.17% | 108,808.849 |
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.