XNYS
Datos históricos de Virtu Financial, Inc.
Virtu Financial, Inc. · VIRT
$57.51
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:28 UTC
- Variación en el periodo
- +73.17%
- Máximo
- US$68.76
- 28 de agosto de 2026
- Mínimo
- US$31.55
- 6 de enero de 2026
- Volumen medio diario
- 1.2 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 | 57.93 | 57.93 | 56.70 | 57.51 | −0.52% | 749,999.87 |
| 8 oct 2026 | 58.29 | 59.23 | 57.55 | 57.81 | −1.70% | 871,830.386 |
| 7 oct 2026 | 61.30 | 62.32 | 58.35 | 58.81 | −4.56% | 1.19 M |
| 6 oct 2026 | 62.98 | 63.72 | 61.48 | 61.62 | −2.00% | 1.44 M |
| 5 oct 2026 | 61.26 | 63.64 | 60.46 | 62.88 | +6.96% | 2.15 M |
| 2 oct 2026 | 55.11 | 60.20 | 55.11 | 58.79 | +5.70% | 2.39 M |
| 1 oct 2026 | 54.37 | 55.70 | 52.67 | 55.62 | +0.83% | 1.58 M |
| 30 sep 2026 | 54.08 | 55.63 | 53.60 | 55.16 | +2.62% | 2.39 M |
| 29 sep 2026 | 52.03 | 53.81 | 51.56 | 53.75 | +3.43% | 1.47 M |
| 28 sep 2026 | 53.01 | 53.49 | 51.68 | 51.97 | −2.68% | 1.21 M |
| 25 sep 2026 | 52.92 | 53.66 | 51.79 | 53.40 | +1.41% | 1.61 M |
| 24 sep 2026 | 52.88 | 53.10 | 52.09 | 52.66 | −0.66% | 1.14 M |
| 23 sep 2026 | 54.42 | 54.80 | 52.85 | 53.01 | −2.72% | 1.5 M |
| 22 sep 2026 | 57.86 | 57.90 | 53.66 | 54.49 | −5.95% | 1.64 M |
| 21 sep 2026 | 58.45 | 59.08 | 57.81 | 57.94 | +0.33% | 766,882.733 |
| 18 sep 2026 | 56.92 | 58.06 | 56.82 | 57.75 | +0.86% | 1.11 M |
| 17 sep 2026 | 57.63 | 57.78 | 56.82 | 57.26 | +0.02% | 670,650.861 |
| 16 sep 2026 | 58.05 | 58.60 | 56.41 | 57.25 | −1.19% | 785,740.064 |
| 15 sep 2026 | 59.32 | 60.06 | 57.30 | 57.94 | −3.32% | 1.38 M |
| 14 sep 2026 | 60.75 | 61.15 | 59.78 | 59.93 | −1.53% | 752,479.038 |
| 11 sep 2026 | 61.99 | 62.58 | 60.81 | 60.86 | −1.15% | 686,313.91 |
| 10 sep 2026 | 62.91 | 63.01 | 61.28 | 61.57 | −2.10% | 716,225.534 |
| 9 sep 2026 | 63.41 | 64.00 | 62.20 | 62.89 | −0.21% | 615,804.289 |
| 8 sep 2026 | 63.88 | 64.79 | 62.76 | 63.02 | −2.19% | 691,785.294 |
| 4 sep 2026 | 64.00 | 64.87 | 63.50 | 64.43 | +0.37% | 947,339.891 |
| 3 sep 2026 | 63.37 | 65.04 | 63.30 | 64.19 | +2.39% | 1.58 M |
| 2 sep 2026 | 65.64 | 66.08 | 62.06 | 62.69 | −4.03% | 1.16 M |
| 1 sep 2026 | 65.38 | 66.47 | 63.64 | 65.32 | −0.49% | 758,368.447 |
| 31 ago 2026 | 66.50 | 67.67 | 65.58 | 65.64 | −1.13% | 1.07 M |
| 28 ago 2026 | 67.49 | 68.76 | 65.90 | 66.39 | −0.97% | 962,978.342 |
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.