XNYS
Datos históricos de Valhi, Inc.
Valhi, Inc. · VHI
$14.21
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:35 UTC
- Variación en el periodo
- +3.27%
- Máximo
- US$19.19
- 27 de agosto de 2026
- Mínimo
- US$11.44
- 31 de diciembre de 2025
- Volumen medio diario
- 0.02 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 | 14.79 | 14.79 | 14.14 | 14.21 | −4.69% | 9,096.258 |
| 8 oct 2026 | 14.46 | 15.49 | 14.44 | 14.91 | +1.71% | 9,698.911 |
| 7 oct 2026 | 14.80 | 14.96 | 14.65 | 14.66 | −3.04% | 8,790.589 |
| 6 oct 2026 | 14.63 | 15.12 | 14.63 | 15.12 | +2.51% | 3,542.44 |
| 5 oct 2026 | 15.00 | 15.00 | 14.65 | 14.75 | −0.94% | 11,559.345 |
| 2 oct 2026 | 15.14 | 15.42 | 14.89 | 14.89 | −2.10% | 10,181.537 |
| 1 oct 2026 | 15.16 | 15.33 | 14.93 | 15.21 | −1.30% | 8,212.747 |
| 30 sep 2026 | 15.71 | 15.85 | 15.41 | 15.41 | −2.65% | 7,980.177 |
| 29 sep 2026 | 15.46 | 15.83 | 15.45 | 15.83 | +2.06% | 7,049.777 |
| 28 sep 2026 | 16.13 | 16.18 | 15.45 | 15.51 | −3.00% | 15,654.575 |
| 25 sep 2026 | 16.25 | 16.50 | 15.96 | 15.99 | −0.37% | 11,317.468 |
| 24 sep 2026 | 16.54 | 16.89 | 15.69 | 16.05 | −1.71% | 12,000.816 |
| 23 sep 2026 | 16.64 | 16.64 | 16.10 | 16.33 | −2.74% | 8,005.375 |
| 22 sep 2026 | 16.85 | 17.50 | 16.64 | 16.79 | −0.18% | 15,085.408 |
| 21 sep 2026 | 16.83 | 16.99 | 16.32 | 16.82 | +1.57% | 11,087.741 |
| 18 sep 2026 | 16.50 | 16.84 | 16.20 | 16.56 | −0.66% | 28,444.186 |
| 17 sep 2026 | 16.71 | 16.95 | 15.39 | 16.67 | +1.15% | 11,630.985 |
| 16 sep 2026 | 17.30 | 17.86 | 16.48 | 16.48 | −6.58% | 16,327.332 |
| 15 sep 2026 | 18.08 | 18.25 | 17.31 | 17.64 | −2.54% | 21,410.661 |
| 14 sep 2026 | 18.09 | 18.25 | 17.80 | 18.10 | −0.88% | 21,714.04 |
| 11 sep 2026 | 17.97 | 18.30 | 17.97 | 18.26 | +0.61% | 2,995.303 |
| 10 sep 2026 | 18.38 | 18.68 | 17.61 | 18.15 | −1.04% | 9,628.285 |
| 9 sep 2026 | 18.65 | 18.70 | 18.20 | 18.34 | −1.71% | 15,060.407 |
| 8 sep 2026 | 18.36 | 19.00 | 17.85 | 18.66 | +4.66% | 29,134.481 |
| 4 sep 2026 | 17.82 | 18.30 | 17.43 | 17.83 | −1.16% | 7,642.992 |
| 3 sep 2026 | 18.14 | 18.19 | 17.97 | 18.04 | −0.50% | 5,890.128 |
| 2 sep 2026 | 18.02 | 18.62 | 17.95 | 18.13 | +0.28% | 24,869.459 |
| 1 sep 2026 | 18.69 | 18.69 | 17.94 | 18.08 | −3.26% | 9,059.021 |
| 31 ago 2026 | 18.17 | 18.75 | 17.98 | 18.69 | +3.60% | 16,398.665 |
| 28 ago 2026 | 18.46 | 18.46 | 17.54 | 18.04 | +1.52% | 28,011.027 |
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.