XNAS
Datos históricos de Vital Farms, Inc.
Vital Farms, Inc. · VITL
$9.33
▲ +0.01 (+0.11%)
Última operación · 10/10/2026, 18:18:58 UTC
- Variación en el periodo
- −78.5%
- Máximo
- US$44.60
- 10 de octubre de 2025
- Mínimo
- US$7.95
- 13 de mayo de 2026
- Volumen medio diario
- 2.19 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 | 9.47 | 9.53 | 9.27 | 9.33 | −1.11% | 1.12 M |
| 8 oct 2026 | 9.24 | 9.48 | 9.16 | 9.44 | +2.11% | 1.81 M |
| 7 oct 2026 | 9.33 | 9.44 | 9.14 | 9.24 | −1.70% | 1.22 M |
| 6 oct 2026 | 9.25 | 9.59 | 9.11 | 9.40 | +1.62% | 1.45 M |
| 5 oct 2026 | 9.05 | 9.37 | 8.86 | 9.25 | +2.10% | 1.78 M |
| 2 oct 2026 | 8.97 | 9.07 | 8.69 | 9.06 | +1.57% | 2.32 M |
| 1 oct 2026 | 9.38 | 9.38 | 8.83 | 8.92 | −3.88% | 1.8 M |
| 30 sep 2026 | 9.24 | 9.42 | 9.05 | 9.28 | −1.17% | 2.02 M |
| 29 sep 2026 | 9.61 | 9.67 | 8.89 | 9.39 | −2.90% | 2.56 M |
| 28 sep 2026 | 9.84 | 9.93 | 9.60 | 9.67 | −2.81% | 1.26 M |
| 25 sep 2026 | 10.05 | 10.22 | 9.82 | 9.95 | −1.39% | 1.31 M |
| 24 sep 2026 | 10.39 | 10.44 | 9.92 | 10.09 | −2.13% | 1.73 M |
| 23 sep 2026 | 11.17 | 11.17 | 10.10 | 10.31 | −8.36% | 1.93 M |
| 22 sep 2026 | 12.41 | 12.46 | 11.22 | 11.25 | −8.01% | 3.06 M |
| 21 sep 2026 | 12.05 | 12.61 | 11.94 | 12.23 | +2.00% | 2.66 M |
| 18 sep 2026 | 11.38 | 12.01 | 11.20 | 11.99 | +2.48% | 4.48 M |
| 17 sep 2026 | 10.70 | 11.73 | 10.54 | 11.70 | +16.65% | 3.26 M |
| 16 sep 2026 | 9.95 | 10.08 | 9.84 | 10.03 | +0.20% | 1.3 M |
| 15 sep 2026 | 9.99 | 10.03 | 9.76 | 10.01 | −0.20% | 992,798.881 |
| 14 sep 2026 | 9.89 | 10.14 | 9.85 | 10.03 | +2.98% | 1.31 M |
| 11 sep 2026 | 9.79 | 9.88 | 9.47 | 9.74 | −0.51% | 1.43 M |
| 10 sep 2026 | 9.94 | 9.98 | 9.74 | 9.79 | −1.01% | 1.04 M |
| 9 sep 2026 | 9.98 | 10.01 | 9.77 | 9.89 | −1.88% | 919,903.744 |
| 8 sep 2026 | 9.89 | 10.38 | 9.83 | 10.08 | +1.61% | 1.33 M |
| 4 sep 2026 | 10.10 | 10.10 | 9.82 | 9.92 | −1.78% | 1.28 M |
| 3 sep 2026 | 10.20 | 10.31 | 10.00 | 10.10 | −0.20% | 1.02 M |
| 2 sep 2026 | 10.17 | 10.52 | 10.08 | 10.12 | −0.88% | 1.19 M |
| 1 sep 2026 | 10.67 | 10.71 | 10.15 | 10.21 | −4.40% | 1.1 M |
| 31 ago 2026 | 10.77 | 10.94 | 10.59 | 10.68 | −1.02% | 1.18 M |
| 28 ago 2026 | 10.47 | 10.97 | 10.45 | 10.79 | +3.35% | 1.17 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.