XNAS
Datos históricos de Vicor Corporation
Vicor Corporation · VICR
$271.00
▼ -0.06 (-0.02%)
Última operación · 10/10/2026, 17:55:39 UTC
- Variación en el periodo
- +447.92%
- Máximo
- US$382.65
- 30 de junio de 2026
- Mínimo
- US$48.53
- 10 de octubre de 2025
- Volumen medio diario
- 0.77 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 | 267.97 | 272.50 | 259.10 | 266.07 | +1.43% | 600,350.079 |
| 8 oct 2026 | 275.10 | 277.26 | 250.40 | 262.32 | −7.24% | 1.16 M |
| 7 oct 2026 | 288.00 | 292.85 | 276.65 | 282.78 | −5.52% | 850,900.273 |
| 6 oct 2026 | 307.89 | 309.53 | 297.01 | 299.29 | −2.07% | 557,591.525 |
| 5 oct 2026 | 307.39 | 309.83 | 293.07 | 305.61 | −1.07% | 827,434.086 |
| 2 oct 2026 | 310.34 | 313.56 | 301.67 | 308.90 | +0.10% | 1.02 M |
| 1 oct 2026 | 330.00 | 331.00 | 305.93 | 308.59 | +6.80% | 1.46 M |
| 30 sep 2026 | 290.68 | 292.08 | 280.35 | 288.94 | −0.60% | 661,711.143 |
| 29 sep 2026 | 293.65 | 297.00 | 283.59 | 290.68 | +1.96% | 539,944.983 |
| 28 sep 2026 | 282.05 | 287.54 | 271.70 | 285.10 | +1.11% | 699,894.891 |
| 25 sep 2026 | 281.20 | 291.53 | 276.00 | 281.96 | +2.14% | 774,217.381 |
| 24 sep 2026 | 274.45 | 281.81 | 266.00 | 276.06 | −2.51% | 856,922.267 |
| 23 sep 2026 | 266.50 | 285.44 | 261.94 | 283.16 | +5.52% | 1.62 M |
| 22 sep 2026 | 241.04 | 268.65 | 229.20 | 268.34 | +19.85% | 1.99 M |
| 21 sep 2026 | 230.25 | 232.74 | 223.28 | 223.90 | +0.53% | 1.05 M |
| 18 sep 2026 | 219.62 | 223.87 | 212.20 | 222.72 | +2.93% | 1.72 M |
| 17 sep 2026 | 206.55 | 219.02 | 206.55 | 216.39 | +17.66% | 1.68 M |
| 16 sep 2026 | 188.00 | 190.00 | 181.06 | 183.91 | −0.03% | 573,295.226 |
| 15 sep 2026 | 188.07 | 190.33 | 176.76 | 183.97 | −0.41% | 582,037.698 |
| 14 sep 2026 | 182.24 | 189.47 | 176.81 | 184.73 | −6.66% | 806,638.703 |
| 11 sep 2026 | 180.65 | 202.18 | 180.50 | 197.91 | +11.15% | 737,934.862 |
| 10 sep 2026 | 177.02 | 181.90 | 174.00 | 178.05 | −3.17% | 458,227.244 |
| 9 sep 2026 | 192.00 | 197.19 | 181.73 | 183.87 | −4.89% | 625,301.383 |
| 8 sep 2026 | 191.59 | 195.00 | 188.84 | 193.32 | +2.53% | 434,755.943 |
| 4 sep 2026 | 181.96 | 190.03 | 180.48 | 188.55 | +5.48% | 507,674.018 |
| 3 sep 2026 | 182.50 | 183.80 | 172.60 | 178.76 | −1.56% | 519,924.383 |
| 2 sep 2026 | 176.50 | 182.26 | 172.56 | 181.59 | +3.18% | 1.01 M |
| 1 sep 2026 | 183.10 | 184.85 | 175.81 | 175.99 | −6.23% | 771,621.399 |
| 31 ago 2026 | 187.75 | 189.52 | 183.65 | 187.68 | −0.04% | 637,777.045 |
| 28 ago 2026 | 202.00 | 204.12 | 185.57 | 187.75 | −7.80% | 673,335.11 |
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.