XNYS
Datos históricos de Venture Global, Inc.
Venture Global, Inc. · VG
$13.18
▲ +0.02 (+0.15%)
Última operación · 10/10/2026, 18:33:57 UTC
- Variación en el periodo
- +39.26%
- Máximo
- US$17.62
- 24 de marzo de 2026
- Mínimo
- US$5.72
- 16 de diciembre de 2025
- Volumen medio diario
- 16.45 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 | 13.24 | 13.45 | 13.05 | 13.16 | −0.98% | 6.36 M |
| 8 oct 2026 | 13.39 | 13.55 | 13.11 | 13.29 | +1.84% | 12.71 M |
| 7 oct 2026 | 13.58 | 13.67 | 12.76 | 13.05 | −3.40% | 11.88 M |
| 6 oct 2026 | 13.35 | 13.81 | 13.34 | 13.51 | +0.45% | 8.6 M |
| 5 oct 2026 | 13.11 | 13.71 | 12.87 | 13.45 | +2.44% | 11.02 M |
| 2 oct 2026 | 12.57 | 13.35 | 12.51 | 13.13 | +2.82% | 10.83 M |
| 1 oct 2026 | 12.58 | 12.89 | 12.36 | 12.77 | +1.03% | 11.05 M |
| 30 sep 2026 | 12.52 | 12.84 | 12.47 | 12.64 | +0.80% | 9.31 M |
| 29 sep 2026 | 12.56 | 12.81 | 12.34 | 12.54 | −2.72% | 10.12 M |
| 28 sep 2026 | 12.90 | 13.33 | 12.81 | 12.89 | +2.14% | 13.31 M |
| 25 sep 2026 | 13.01 | 13.09 | 12.60 | 12.62 | −4.61% | 14.79 M |
| 24 sep 2026 | 13.45 | 13.70 | 13.00 | 13.23 | −0.30% | 17.13 M |
| 23 sep 2026 | 13.04 | 13.87 | 13.04 | 13.27 | +2.79% | 17.5 M |
| 22 sep 2026 | 13.39 | 13.57 | 12.87 | 12.91 | −5.49% | 19.42 M |
| 21 sep 2026 | 13.80 | 13.90 | 13.40 | 13.66 | −2.57% | 17.25 M |
| 18 sep 2026 | 14.40 | 14.51 | 14.02 | 14.02 | −2.77% | 16.98 M |
| 17 sep 2026 | 14.41 | 14.61 | 14.19 | 14.42 | −1.57% | 12.88 M |
| 16 sep 2026 | 15.00 | 15.24 | 14.55 | 14.65 | −4.19% | 12.22 M |
| 15 sep 2026 | 15.21 | 15.53 | 15.06 | 15.29 | +0.13% | 10.81 M |
| 14 sep 2026 | 16.08 | 16.30 | 15.19 | 15.27 | −3.35% | 20 M |
| 11 sep 2026 | 15.13 | 15.99 | 15.07 | 15.80 | +1.94% | 21.68 M |
| 10 sep 2026 | 15.60 | 15.93 | 15.20 | 15.50 | +1.37% | 19.63 M |
| 9 sep 2026 | 15.01 | 15.46 | 14.87 | 15.29 | +3.80% | 18.37 M |
| 8 sep 2026 | 14.65 | 15.10 | 14.53 | 14.73 | +2.15% | 15.12 M |
| 4 sep 2026 | 14.34 | 14.67 | 14.26 | 14.42 | −0.41% | 7.47 M |
| 3 sep 2026 | 14.68 | 14.85 | 14.39 | 14.48 | −1.70% | 8.32 M |
| 2 sep 2026 | 14.75 | 14.97 | 14.27 | 14.73 | −2.51% | 13.99 M |
| 1 sep 2026 | 14.96 | 15.16 | 14.58 | 15.11 | +3.21% | 15.33 M |
| 31 ago 2026 | 14.58 | 14.83 | 14.39 | 14.64 | +3.24% | 12.94 M |
| 28 ago 2026 | 14.55 | 14.65 | 14.11 | 14.18 | −2.07% | 6.16 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.