XNAS
Datos históricos de Vision Marine Technologies Inc.
Vision Marine Technologies Inc. · VMAR
$6.23
▲ +0.05 (+0.82%)
Última operación · 10/10/2026, 17:18:31 UTC
- Variación en el periodo
- −99.9%
- Máximo
- US$6,799.20
- 10 de octubre de 2025
- Mínimo
- US$5.16
- 31 de julio de 2026
- Volumen medio diario
- 0.13 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 | 6.21 | 6.31 | 6.07 | 6.07 | −3.65% | 10,665.177 |
| 8 oct 2026 | 6.21 | 6.38 | 6.05 | 6.30 | +2.11% | 11,746.419 |
| 7 oct 2026 | 6.40 | 6.55 | 6.12 | 6.17 | −3.59% | 25,962.448 |
| 6 oct 2026 | 6.08 | 6.41 | 5.95 | 6.40 | +7.56% | 17,663.678 |
| 5 oct 2026 | 6.32 | 6.39 | 5.91 | 5.95 | −7.03% | 28,076.946 |
| 2 oct 2026 | 6.80 | 6.89 | 6.26 | 6.40 | −4.76% | 43,197.168 |
| 1 oct 2026 | 7.32 | 7.33 | 6.72 | 6.72 | −8.20% | 27,180.947 |
| 30 sep 2026 | 7.77 | 7.90 | 7.25 | 7.32 | −4.00% | 16,956.241 |
| 29 sep 2026 | 7.40 | 7.76 | 7.35 | 7.63 | +3.04% | 28,953.193 |
| 28 sep 2026 | 7.74 | 8.05 | 7.35 | 7.40 | −5.49% | 10,058.266 |
| 25 sep 2026 | 8.01 | 8.08 | 7.80 | 7.83 | −2.85% | 13,194.316 |
| 24 sep 2026 | 7.36 | 8.35 | 7.36 | 8.06 | +8.04% | 38,857.9 |
| 23 sep 2026 | 7.84 | 8.00 | 7.14 | 7.46 | −6.87% | 60,725.773 |
| 22 sep 2026 | 7.49 | 8.24 | 7.36 | 8.01 | +6.52% | 35,376.729 |
| 21 sep 2026 | 7.39 | 7.76 | 7.30 | 7.52 | +3.30% | 26,216.291 |
| 18 sep 2026 | 7.30 | 7.49 | 7.21 | 7.28 | −0.34% | 15,534.778 |
| 17 sep 2026 | 7.25 | 7.80 | 7.22 | 7.31 | +0.76% | 65,435.574 |
| 16 sep 2026 | 7.75 | 8.23 | 7.11 | 7.25 | −5.23% | 35,718.885 |
| 15 sep 2026 | 7.48 | 8.20 | 7.25 | 7.65 | +1.73% | 68,641.155 |
| 14 sep 2026 | 6.95 | 8.05 | 6.80 | 7.52 | +4.44% | 69,624.02 |
| 11 sep 2026 | 7.40 | 7.59 | 6.50 | 7.20 | 0.00% | 44,165.552 |
| 10 sep 2026 | 8.12 | 8.12 | 6.86 | 7.20 | −13.04% | 67,843.699 |
| 9 sep 2026 | 8.92 | 8.95 | 8.27 | 8.28 | −8.41% | 64,781.333 |
| 8 sep 2026 | 8.67 | 9.49 | 8.44 | 9.04 | +4.09% | 112,552.578 |
| 4 sep 2026 | 8.49 | 9.10 | 8.36 | 8.69 | +1.46% | 47,451.699 |
| 3 sep 2026 | 8.26 | 8.84 | 8.08 | 8.56 | +1.30% | 60,409.595 |
| 2 sep 2026 | 8.04 | 8.45 | 7.81 | 8.45 | +6.96% | 64,047.962 |
| 1 sep 2026 | 7.73 | 8.18 | 7.60 | 7.90 | +1.54% | 63,660.561 |
| 31 ago 2026 | 7.40 | 8.20 | 7.13 | 7.78 | +1.70% | 102,557.806 |
| 28 ago 2026 | 7.55 | 7.85 | 7.25 | 7.65 | +1.86% | 96,285.2 |
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.