XNYS
Datos históricos de Valens Semiconductor Ltd.
Valens Semiconductor Ltd. · VLN
$1.79
▲ +0.06 (+3.47%)
Última operación · 11/10/2026, 23:51:50 UTC
- Variación en el periodo
- −4.42%
- Máximo
- US$3.71
- 29 de mayo de 2026
- Mínimo
- US$1.10
- 30 de marzo de 2026
- Volumen medio diario
- 1.7 M
Del 13 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 | 1.79 | 1.80 | 1.72 | 1.73 | −1.70% | 226,139.031 |
| 8 oct 2026 | 1.82 | 1.83 | 1.74 | 1.76 | −4.86% | 605,501.922 |
| 7 oct 2026 | 1.90 | 1.90 | 1.83 | 1.85 | −1.60% | 425,677.317 |
| 6 oct 2026 | 1.90 | 1.90 | 1.87 | 1.88 | 0.00% | 256,807.028 |
| 5 oct 2026 | 1.91 | 1.92 | 1.85 | 1.88 | −1.57% | 280,944.94 |
| 2 oct 2026 | 1.92 | 1.95 | 1.89 | 1.91 | +2.14% | 469,270.287 |
| 1 oct 2026 | 1.89 | 1.89 | 1.82 | 1.87 | −0.53% | 326,283.238 |
| 30 sep 2026 | 1.85 | 1.89 | 1.84 | 1.88 | +2.73% | 387,098.696 |
| 29 sep 2026 | 1.83 | 1.88 | 1.81 | 1.83 | +1.10% | 401,159.26 |
| 28 sep 2026 | 1.86 | 1.88 | 1.80 | 1.81 | −3.72% | 467,740.058 |
| 25 sep 2026 | 1.85 | 1.91 | 1.84 | 1.88 | +1.62% | 434,616.285 |
| 24 sep 2026 | 1.87 | 1.88 | 1.83 | 1.85 | −3.65% | 492,794.298 |
| 23 sep 2026 | 1.90 | 1.92 | 1.83 | 1.92 | 0.00% | 643,592.914 |
| 22 sep 2026 | 1.86 | 1.92 | 1.80 | 1.92 | +8.47% | 1.21 M |
| 21 sep 2026 | 1.70 | 1.78 | 1.69 | 1.77 | +7.27% | 941,166.128 |
| 18 sep 2026 | 1.65 | 1.67 | 1.61 | 1.65 | +1.23% | 745,306.836 |
| 17 sep 2026 | 1.63 | 1.69 | 1.59 | 1.63 | +3.82% | 763,291.604 |
| 16 sep 2026 | 1.62 | 1.62 | 1.56 | 1.57 | −1.26% | 440,399.115 |
| 15 sep 2026 | 1.61 | 1.62 | 1.56 | 1.59 | −1.85% | 602,736.333 |
| 14 sep 2026 | 1.65 | 1.65 | 1.60 | 1.62 | −2.41% | 563,976.398 |
| 11 sep 2026 | 1.69 | 1.73 | 1.65 | 1.66 | +0.61% | 752,853.949 |
| 10 sep 2026 | 1.67 | 1.68 | 1.62 | 1.65 | −1.79% | 592,059.083 |
| 9 sep 2026 | 1.70 | 1.72 | 1.65 | 1.68 | −0.59% | 702,926.438 |
| 8 sep 2026 | 1.73 | 1.77 | 1.67 | 1.69 | −1.17% | 989,599.613 |
| 4 sep 2026 | 1.67 | 1.74 | 1.66 | 1.71 | +2.40% | 622,920.445 |
| 3 sep 2026 | 1.73 | 1.73 | 1.64 | 1.67 | −3.47% | 1.03 M |
| 2 sep 2026 | 1.74 | 1.75 | 1.69 | 1.73 | +0.58% | 454,463.463 |
| 1 sep 2026 | 1.73 | 1.74 | 1.69 | 1.72 | −3.37% | 558,577.233 |
| 31 ago 2026 | 1.78 | 1.82 | 1.74 | 1.78 | −1.11% | 626,283.565 |
| 28 ago 2026 | 1.84 | 1.89 | 1.79 | 1.80 | −3.74% | 491,850.088 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.