XNAS
Datos históricos de Vir Biotechnology, Inc.
Vir Biotechnology, Inc. · VIR
$11.52
▲ +0.01 (+0.04%)
Última operación · 10/10/2026, 18:36:14 UTC
- Variación en el periodo
- +101.72%
- Máximo
- US$12.00
- 9 de octubre de 2026
- Mínimo
- US$4.82
- 7 de noviembre de 2025
- Volumen medio diario
- 2.25 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 | 11.11 | 12.00 | 10.97 | 11.70 | +5.22% | 1.97 M |
| 8 oct 2026 | 11.52 | 11.56 | 10.73 | 11.12 | −3.47% | 3.07 M |
| 7 oct 2026 | 11.32 | 11.77 | 11.32 | 11.52 | −0.69% | 3.56 M |
| 6 oct 2026 | 11.90 | 11.90 | 11.25 | 11.60 | −1.53% | 2.59 M |
| 5 oct 2026 | 11.17 | 11.87 | 10.92 | 11.78 | +5.46% | 3.15 M |
| 2 oct 2026 | 11.55 | 11.73 | 10.95 | 11.17 | −1.06% | 2.18 M |
| 1 oct 2026 | 10.86 | 11.61 | 10.86 | 11.29 | +0.98% | 2.58 M |
| 30 sep 2026 | 10.70 | 11.26 | 10.54 | 11.18 | +4.98% | 1.74 M |
| 29 sep 2026 | 10.49 | 10.85 | 10.34 | 10.65 | +1.33% | 1.57 M |
| 28 sep 2026 | 10.56 | 10.69 | 10.33 | 10.51 | −1.41% | 1.37 M |
| 25 sep 2026 | 10.82 | 10.82 | 10.48 | 10.66 | −0.56% | 1.13 M |
| 24 sep 2026 | 11.02 | 11.16 | 10.35 | 10.72 | −3.34% | 2.09 M |
| 23 sep 2026 | 11.44 | 11.53 | 10.85 | 11.09 | −3.57% | 1.69 M |
| 22 sep 2026 | 10.99 | 11.72 | 10.89 | 11.50 | +5.70% | 1.85 M |
| 21 sep 2026 | 10.77 | 10.95 | 10.66 | 10.88 | +2.64% | 1.45 M |
| 18 sep 2026 | 10.92 | 11.00 | 10.44 | 10.60 | −2.93% | 7.02 M |
| 17 sep 2026 | 10.87 | 11.21 | 10.68 | 10.92 | +3.80% | 1.79 M |
| 16 sep 2026 | 10.54 | 10.67 | 10.39 | 10.52 | +0.77% | 2.09 M |
| 15 sep 2026 | 10.71 | 10.73 | 10.23 | 10.44 | −3.02% | 2.28 M |
| 14 sep 2026 | 10.73 | 10.94 | 10.64 | 10.77 | +1.37% | 1.84 M |
| 11 sep 2026 | 10.79 | 10.95 | 10.38 | 10.62 | +0.38% | 2.08 M |
| 10 sep 2026 | 10.57 | 10.79 | 10.45 | 10.58 | −2.13% | 1.86 M |
| 9 sep 2026 | 11.04 | 11.38 | 10.74 | 10.81 | −3.31% | 1.95 M |
| 8 sep 2026 | 11.22 | 11.28 | 10.99 | 11.18 | −1.80% | 1.61 M |
| 4 sep 2026 | 11.31 | 11.65 | 11.18 | 11.39 | −0.57% | 1.15 M |
| 3 sep 2026 | 11.54 | 11.62 | 11.07 | 11.45 | −0.43% | 2.57 M |
| 2 sep 2026 | 11.63 | 11.94 | 11.35 | 11.50 | −1.12% | 3.02 M |
| 1 sep 2026 | 10.80 | 11.74 | 10.80 | 11.63 | +6.31% | 2.78 M |
| 31 ago 2026 | 10.77 | 11.17 | 10.65 | 10.94 | +1.02% | 3.05 M |
| 28 ago 2026 | 11.16 | 11.46 | 10.80 | 10.83 | −4.24% | 1.84 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.