XNYS
Datos históricos de Versigent PLC
Versigent PLC · VGNT
$44.19
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:23:07 UTC
- Variación en el periodo
- +58.67%
- Máximo
- US$50.89
- 9 de junio de 2026
- Mínimo
- US$26.34
- 9 de abril de 2026
- Volumen medio diario
- 1.65 M
Del 1 de abril de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 44.50 | 44.96 | 43.81 | 44.19 | +0.07% | 543,826.263 |
| 8 oct 2026 | 44.86 | 45.08 | 43.82 | 44.16 | −2.50% | 1.5 M |
| 7 oct 2026 | 46.97 | 46.97 | 44.34 | 45.29 | −4.39% | 676,188.02 |
| 6 oct 2026 | 47.08 | 47.72 | 46.67 | 47.37 | +0.21% | 432,908.807 |
| 5 oct 2026 | 46.35 | 47.82 | 45.99 | 47.27 | +1.81% | 834,740.932 |
| 2 oct 2026 | 46.96 | 47.63 | 46.41 | 46.43 | +0.37% | 579,842.6 |
| 1 oct 2026 | 44.94 | 46.60 | 44.19 | 46.26 | +2.94% | 567,924.022 |
| 30 sep 2026 | 45.64 | 46.00 | 44.92 | 44.94 | −1.58% | 1.02 M |
| 29 sep 2026 | 45.50 | 45.81 | 44.58 | 45.66 | +0.57% | 520,163.78 |
| 28 sep 2026 | 46.28 | 46.46 | 45.06 | 45.40 | −2.85% | 690,011.246 |
| 25 sep 2026 | 45.53 | 46.92 | 45.51 | 46.73 | +3.34% | 592,060.732 |
| 24 sep 2026 | 46.10 | 46.15 | 44.30 | 45.22 | −2.12% | 567,816.853 |
| 23 sep 2026 | 46.55 | 47.14 | 45.75 | 46.20 | −1.89% | 370,262.272 |
| 22 sep 2026 | 47.69 | 47.69 | 45.91 | 47.09 | +0.04% | 630,795.943 |
| 21 sep 2026 | 46.27 | 47.30 | 45.64 | 47.07 | +2.64% | 725,879.776 |
| 18 sep 2026 | 47.68 | 47.68 | 45.11 | 45.86 | −3.49% | 2.61 M |
| 17 sep 2026 | 46.00 | 47.58 | 45.80 | 47.52 | +4.62% | 1.07 M |
| 16 sep 2026 | 45.47 | 46.29 | 44.91 | 45.42 | +0.51% | 832,781.835 |
| 15 sep 2026 | 45.75 | 46.14 | 45.12 | 45.19 | −1.93% | 629,960.238 |
| 14 sep 2026 | 46.08 | 46.71 | 45.86 | 46.08 | −1.73% | 633,347.386 |
| 11 sep 2026 | 47.17 | 47.34 | 46.47 | 46.89 | +1.06% | 372,499.42 |
| 10 sep 2026 | 45.01 | 47.11 | 44.87 | 46.40 | +1.44% | 470,599.033 |
| 9 sep 2026 | 47.09 | 47.58 | 44.99 | 45.74 | −3.48% | 1.14 M |
| 8 sep 2026 | 50.00 | 50.19 | 47.30 | 47.39 | −5.64% | 784,578.176 |
| 4 sep 2026 | 48.44 | 50.25 | 48.03 | 50.22 | +3.72% | 524,135.255 |
| 3 sep 2026 | 47.66 | 48.98 | 47.34 | 48.42 | +3.44% | 588,433.352 |
| 2 sep 2026 | 46.48 | 47.85 | 46.42 | 46.81 | +1.34% | 509,330.327 |
| 1 sep 2026 | 46.37 | 46.74 | 45.00 | 46.19 | −2.55% | 792,284.454 |
| 31 ago 2026 | 48.20 | 49.05 | 47.24 | 47.40 | −1.68% | 630,245.087 |
| 28 ago 2026 | 48.67 | 49.32 | 48.07 | 48.21 | −0.72% | 460,639.491 |
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.