XNAS
Datos históricos de VivoPower PLC
VivoPower PLC · VIVO
$3.13
▲ +0.01 (+0.32%)
Última operación · 10/10/2026, 18:06:29 UTC
- Variación en el periodo
- +64.02%
- Máximo
- US$6.86
- 1 de junio de 2026
- Mínimo
- US$1.69
- 16 de marzo de 2026
- Volumen medio diario
- 1.05 M
Del 16 de marzo de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.20 | 3.23 | 3.08 | 3.10 | −3.73% | 251,958.369 |
| 8 oct 2026 | 3.18 | 3.25 | 3.07 | 3.22 | −0.92% | 423,157.409 |
| 7 oct 2026 | 3.25 | 3.28 | 3.15 | 3.25 | −1.22% | 254,550.847 |
| 6 oct 2026 | 3.37 | 3.43 | 3.25 | 3.29 | −2.08% | 291,719.457 |
| 5 oct 2026 | 3.35 | 3.40 | 3.30 | 3.36 | 0.00% | 224,742.545 |
| 2 oct 2026 | 3.24 | 3.44 | 3.23 | 3.36 | +6.67% | 580,085.824 |
| 1 oct 2026 | 3.68 | 3.70 | 3.07 | 3.15 | −14.63% | 1.29 M |
| 30 sep 2026 | 3.81 | 3.90 | 3.64 | 3.69 | +0.27% | 344,408.424 |
| 29 sep 2026 | 3.97 | 4.01 | 3.63 | 3.68 | −6.60% | 760,933.333 |
| 28 sep 2026 | 4.06 | 4.14 | 3.91 | 3.94 | −4.37% | 379,722.311 |
| 25 sep 2026 | 4.12 | 4.19 | 3.98 | 4.12 | +1.35% | 319,109.515 |
| 24 sep 2026 | 3.91 | 4.09 | 3.83 | 4.07 | +5.31% | 396,437.104 |
| 23 sep 2026 | 3.85 | 4.11 | 3.75 | 3.86 | +0.26% | 317,195.31 |
| 22 sep 2026 | 3.84 | 4.05 | 3.84 | 3.85 | −0.26% | 515,894.973 |
| 21 sep 2026 | 3.88 | 3.98 | 3.74 | 3.86 | 0.00% | 415,530.037 |
| 18 sep 2026 | 3.81 | 3.91 | 3.65 | 3.86 | +3.49% | 417,009.507 |
| 17 sep 2026 | 3.83 | 3.93 | 3.71 | 3.73 | −0.53% | 149,927.578 |
| 16 sep 2026 | 3.78 | 3.88 | 3.49 | 3.75 | −0.27% | 442,371.076 |
| 15 sep 2026 | 3.86 | 3.96 | 3.74 | 3.76 | −3.59% | 233,945.707 |
| 14 sep 2026 | 3.88 | 3.92 | 3.81 | 3.90 | −2.26% | 251,771.068 |
| 11 sep 2026 | 4.11 | 4.16 | 3.96 | 3.99 | −0.75% | 219,735.28 |
| 10 sep 2026 | 4.07 | 4.12 | 3.93 | 4.02 | −3.13% | 199,676.235 |
| 9 sep 2026 | 4.15 | 4.33 | 4.07 | 4.15 | +1.97% | 249,764.175 |
| 8 sep 2026 | 3.91 | 4.29 | 3.90 | 4.07 | +4.63% | 317,662.481 |
| 4 sep 2026 | 3.81 | 3.92 | 3.80 | 3.89 | −0.77% | 201,033.078 |
| 3 sep 2026 | 3.90 | 3.94 | 3.76 | 3.92 | +1.03% | 619,355.219 |
| 2 sep 2026 | 3.80 | 3.96 | 3.73 | 3.88 | +1.84% | 271,156.65 |
| 1 sep 2026 | 4.01 | 4.01 | 3.77 | 3.81 | −6.39% | 256,033.782 |
| 31 ago 2026 | 4.07 | 4.14 | 4.00 | 4.07 | +0.25% | 171,518.889 |
| 28 ago 2026 | 4.28 | 4.37 | 4.04 | 4.06 | −5.14% | 220,544.925 |
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.