XNAS
Datos históricos de Vinci Compass Investments Ltd.
Vinci Compass Investments Ltd. · VINP
$11.54
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:55:41 UTC
- Variación en el periodo
- +6.65%
- Máximo
- US$13.61
- 6 de enero de 2026
- Mínimo
- US$9.13
- 16 de septiembre de 2026
- Volumen medio diario
- 0.06 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 | 11.03 | 11.58 | 10.84 | 11.54 | +4.91% | 225,726.307 |
| 8 oct 2026 | 10.84 | 11.05 | 10.75 | 11.00 | +1.48% | 61,825.466 |
| 7 oct 2026 | 10.74 | 10.91 | 10.33 | 10.84 | +0.84% | 38,059.687 |
| 6 oct 2026 | 10.72 | 10.86 | 10.64 | 10.75 | +0.28% | 79,782.642 |
| 5 oct 2026 | 10.06 | 10.75 | 9.94 | 10.72 | +13.44% | 193,962.886 |
| 2 oct 2026 | 9.35 | 9.47 | 9.13 | 9.45 | +1.61% | 61,158.568 |
| 1 oct 2026 | 9.40 | 9.43 | 9.16 | 9.30 | −0.53% | 45,401.191 |
| 30 sep 2026 | 9.40 | 9.40 | 9.25 | 9.35 | +0.32% | 67,688.965 |
| 29 sep 2026 | 9.28 | 9.34 | 9.24 | 9.32 | +0.32% | 36,931.366 |
| 28 sep 2026 | 9.37 | 9.43 | 9.26 | 9.29 | −0.64% | 35,757.685 |
| 25 sep 2026 | 9.24 | 9.41 | 9.20 | 9.35 | +0.75% | 36,232.259 |
| 24 sep 2026 | 9.26 | 9.49 | 9.20 | 9.28 | −0.54% | 37,092.613 |
| 23 sep 2026 | 9.52 | 9.52 | 9.24 | 9.33 | −1.48% | 22,806.281 |
| 22 sep 2026 | 9.48 | 9.60 | 9.32 | 9.47 | −0.11% | 33,038.04 |
| 21 sep 2026 | 10.00 | 10.00 | 9.30 | 9.48 | +1.72% | 26,339.602 |
| 18 sep 2026 | 9.32 | 9.37 | 9.18 | 9.32 | +0.11% | 87,839.981 |
| 17 sep 2026 | 9.36 | 9.43 | 9.18 | 9.31 | +0.65% | 85,432.858 |
| 16 sep 2026 | 9.30 | 9.49 | 9.13 | 9.25 | −0.64% | 82,316.633 |
| 15 sep 2026 | 9.29 | 9.35 | 9.26 | 9.31 | −0.32% | 27,339.021 |
| 14 sep 2026 | 9.36 | 9.42 | 9.27 | 9.34 | −1.06% | 47,218.325 |
| 11 sep 2026 | 9.64 | 9.64 | 9.36 | 9.44 | −1.15% | 32,762.191 |
| 10 sep 2026 | 9.30 | 9.61 | 9.30 | 9.55 | +1.70% | 67,406.523 |
| 9 sep 2026 | 9.58 | 9.62 | 9.36 | 9.39 | −3.10% | 71,401.908 |
| 8 sep 2026 | 9.57 | 9.75 | 9.57 | 9.69 | +1.89% | 41,287.506 |
| 4 sep 2026 | 9.80 | 9.85 | 9.51 | 9.51 | −3.45% | 22,628.438 |
| 3 sep 2026 | 9.95 | 10.00 | 9.71 | 9.85 | −0.51% | 36,584.976 |
| 2 sep 2026 | 9.92 | 9.96 | 9.84 | 9.90 | +0.66% | 22,544.408 |
| 1 sep 2026 | 9.74 | 9.90 | 9.63 | 9.84 | +0.56% | 96,085.309 |
| 31 ago 2026 | 9.48 | 9.80 | 9.48 | 9.78 | +3.16% | 66,077.488 |
| 28 ago 2026 | 9.64 | 9.66 | 9.26 | 9.48 | −1.25% | 40,263.739 |
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.