XNAS
Datos históricos de Vertex, Inc.
Vertex, Inc. · VERX
$12.95
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:49:16 UTC
- Variación en el periodo
- −47.63%
- Máximo
- US$26.54
- 21 de octubre de 2025
- Mínimo
- US$10.21
- 22 de junio de 2026
- Volumen medio diario
- 1.78 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 | 12.77 | 12.97 | 12.66 | 12.95 | +1.41% | 961,527.317 |
| 8 oct 2026 | 12.37 | 12.82 | 12.30 | 12.77 | +3.57% | 1.37 M |
| 7 oct 2026 | 12.21 | 12.61 | 12.14 | 12.33 | +0.33% | 786,635.727 |
| 6 oct 2026 | 12.36 | 12.66 | 12.15 | 12.29 | +0.08% | 1.21 M |
| 5 oct 2026 | 12.01 | 12.41 | 12.01 | 12.28 | +2.25% | 1.6 M |
| 2 oct 2026 | 12.42 | 12.50 | 11.96 | 12.01 | −2.36% | 1.4 M |
| 1 oct 2026 | 12.04 | 12.57 | 12.02 | 12.30 | +4.41% | 2.53 M |
| 30 sep 2026 | 11.18 | 11.79 | 11.14 | 11.78 | +5.65% | 1.72 M |
| 29 sep 2026 | 11.00 | 11.25 | 10.88 | 11.15 | +0.81% | 1.25 M |
| 28 sep 2026 | 11.34 | 11.34 | 10.78 | 11.06 | −2.73% | 1.53 M |
| 25 sep 2026 | 11.58 | 11.70 | 11.34 | 11.37 | −2.65% | 1.08 M |
| 24 sep 2026 | 11.79 | 11.96 | 11.50 | 11.68 | −0.34% | 1.06 M |
| 23 sep 2026 | 11.86 | 11.91 | 11.50 | 11.72 | −0.59% | 915,218.294 |
| 22 sep 2026 | 12.30 | 12.42 | 11.51 | 11.79 | −2.40% | 1.53 M |
| 21 sep 2026 | 11.96 | 12.16 | 11.86 | 12.08 | +1.00% | 1.21 M |
| 18 sep 2026 | 12.29 | 12.38 | 11.83 | 11.96 | −2.76% | 2.47 M |
| 17 sep 2026 | 12.49 | 12.70 | 12.18 | 12.30 | −2.23% | 1.26 M |
| 16 sep 2026 | 12.69 | 12.78 | 12.43 | 12.58 | −2.40% | 1.32 M |
| 15 sep 2026 | 12.98 | 13.18 | 12.65 | 12.89 | −1.53% | 1.66 M |
| 14 sep 2026 | 12.72 | 13.30 | 12.69 | 13.09 | +6.77% | 1.53 M |
| 11 sep 2026 | 12.30 | 12.43 | 12.05 | 12.26 | −0.08% | 1.12 M |
| 10 sep 2026 | 12.37 | 12.52 | 12.16 | 12.27 | −0.81% | 1.2 M |
| 9 sep 2026 | 12.92 | 13.02 | 12.35 | 12.37 | −4.26% | 1.07 M |
| 8 sep 2026 | 13.63 | 13.64 | 12.73 | 12.92 | −6.17% | 1.65 M |
| 4 sep 2026 | 13.53 | 13.88 | 13.13 | 13.77 | −0.07% | 1.47 M |
| 3 sep 2026 | 14.00 | 14.24 | 13.67 | 13.78 | +2.23% | 1.86 M |
| 2 sep 2026 | 13.72 | 14.09 | 13.38 | 13.48 | −2.53% | 1.39 M |
| 1 sep 2026 | 14.12 | 14.27 | 13.76 | 13.83 | −2.33% | 1.42 M |
| 31 ago 2026 | 14.00 | 14.40 | 14.00 | 14.16 | −0.46% | 1.3 M |
| 28 ago 2026 | 14.24 | 14.45 | 14.18 | 14.23 | −0.52% | 906,887.574 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.