XNAS
Datos históricos de Village Super Market, Inc.
Village Super Market, Inc. · VLGEA
$44.62
▼ -0.03 (-0.07%)
Última operación · 10/10/2026, 18:06:31 UTC
- Variación en el periodo
- +38.59%
- Máximo
- US$48.21
- 19 de mayo de 2026
- Mínimo
- US$30.86
- 31 de octubre de 2025
- Volumen medio diario
- 0.05 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 | 43.94 | 45.06 | 43.35 | 44.03 | +0.20% | 36,632.206 |
| 8 oct 2026 | 43.75 | 44.38 | 43.26 | 43.94 | +0.27% | 46,685.053 |
| 7 oct 2026 | 43.43 | 44.70 | 43.00 | 43.82 | +0.23% | 53,698.81 |
| 6 oct 2026 | 45.79 | 45.79 | 42.74 | 43.72 | −3.83% | 69,006.152 |
| 5 oct 2026 | 45.88 | 45.95 | 45.15 | 45.46 | −1.17% | 34,920.701 |
| 2 oct 2026 | 45.96 | 46.24 | 45.42 | 46.00 | +1.03% | 34,039.026 |
| 1 oct 2026 | 44.92 | 45.97 | 44.63 | 45.53 | +0.24% | 33,835.172 |
| 30 sep 2026 | 45.82 | 45.82 | 44.71 | 45.42 | −0.42% | 40,224.796 |
| 29 sep 2026 | 46.07 | 46.80 | 45.54 | 45.61 | −1.08% | 35,765.272 |
| 28 sep 2026 | 45.24 | 46.50 | 44.99 | 46.11 | +1.63% | 38,256.613 |
| 25 sep 2026 | 45.62 | 45.96 | 45.06 | 45.37 | −0.90% | 43,433.552 |
| 24 sep 2026 | 44.82 | 45.97 | 44.69 | 45.78 | +2.51% | 51,680.563 |
| 23 sep 2026 | 45.08 | 45.26 | 44.44 | 44.66 | −1.15% | 43,230.214 |
| 22 sep 2026 | 44.64 | 45.48 | 44.64 | 45.18 | +1.99% | 35,275.665 |
| 21 sep 2026 | 44.72 | 44.72 | 43.86 | 44.30 | −0.98% | 43,156.242 |
| 18 sep 2026 | 44.14 | 45.03 | 43.38 | 44.74 | +1.36% | 191,418.921 |
| 17 sep 2026 | 44.46 | 44.73 | 43.73 | 44.14 | −0.02% | 28,311.02 |
| 16 sep 2026 | 44.05 | 44.69 | 43.94 | 44.15 | +0.14% | 36,470.207 |
| 15 sep 2026 | 44.56 | 44.68 | 43.70 | 44.09 | −1.05% | 33,701.999 |
| 14 sep 2026 | 43.41 | 44.64 | 42.90 | 44.56 | +3.08% | 37,095.676 |
| 11 sep 2026 | 43.29 | 43.42 | 42.83 | 43.23 | +0.23% | 33,621.52 |
| 10 sep 2026 | 42.78 | 43.29 | 42.65 | 43.13 | +1.10% | 35,110.501 |
| 9 sep 2026 | 42.64 | 43.10 | 42.04 | 42.66 | −0.56% | 42,447.329 |
| 8 sep 2026 | 42.95 | 43.19 | 42.45 | 42.90 | −1.08% | 57,143.433 |
| 4 sep 2026 | 43.23 | 43.85 | 43.12 | 43.37 | −0.60% | 35,057.002 |
| 3 sep 2026 | 43.12 | 43.82 | 42.61 | 43.63 | +1.73% | 29,116.202 |
| 2 sep 2026 | 43.40 | 43.48 | 42.82 | 42.89 | −0.21% | 51,121.52 |
| 1 sep 2026 | 43.31 | 43.95 | 41.68 | 42.98 | −0.69% | 43,773.94 |
| 31 ago 2026 | 44.01 | 44.87 | 43.04 | 43.28 | −1.66% | 49,088.132 |
| 28 ago 2026 | 43.74 | 44.47 | 43.49 | 44.01 | +1.15% | 64,521.757 |
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.