XNYS
Datos históricos de Vontier Corporation
Vontier Corporation · VNT
$32.24
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 22:46:00 UTC
- Variación en el periodo
- −16.24%
- Máximo
- US$48.20
- 12 de febrero de 2026
- Mínimo
- US$27.25
- 20 de mayo de 2026
- Volumen medio diario
- 1.39 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 | 31.95 | 32.57 | 31.93 | 32.24 | +0.12% | 895,829.72 |
| 8 oct 2026 | 32.10 | 32.48 | 31.78 | 32.20 | −0.22% | 1.31 M |
| 7 oct 2026 | 32.39 | 32.63 | 31.70 | 32.27 | −1.74% | 1.43 M |
| 6 oct 2026 | 32.06 | 32.91 | 31.93 | 32.84 | +2.98% | 1.61 M |
| 5 oct 2026 | 31.68 | 31.95 | 31.26 | 31.89 | +0.73% | 1.53 M |
| 2 oct 2026 | 32.09 | 32.44 | 31.65 | 31.66 | −0.09% | 1.21 M |
| 1 oct 2026 | 31.32 | 31.94 | 30.71 | 31.69 | +0.92% | 1.13 M |
| 30 sep 2026 | 31.53 | 31.72 | 31.27 | 31.40 | −0.54% | 1.47 M |
| 29 sep 2026 | 30.90 | 31.57 | 30.70 | 31.57 | +1.97% | 1.43 M |
| 28 sep 2026 | 31.37 | 31.45 | 30.61 | 30.96 | −1.65% | 1.33 M |
| 25 sep 2026 | 30.91 | 31.55 | 30.84 | 31.48 | +1.84% | 989,234.629 |
| 24 sep 2026 | 31.07 | 31.40 | 30.43 | 30.91 | −1.31% | 1.14 M |
| 23 sep 2026 | 31.40 | 31.67 | 31.12 | 31.32 | −0.32% | 906,504.662 |
| 22 sep 2026 | 31.69 | 31.77 | 31.25 | 31.42 | +0.58% | 1.14 M |
| 21 sep 2026 | 31.60 | 31.74 | 30.92 | 31.24 | −0.38% | 1.24 M |
| 18 sep 2026 | 31.78 | 31.93 | 31.31 | 31.36 | −1.45% | 2.88 M |
| 17 sep 2026 | 32.07 | 32.10 | 31.60 | 31.82 | +0.92% | 1.21 M |
| 16 sep 2026 | 32.26 | 32.39 | 31.20 | 31.53 | −1.81% | 1.63 M |
| 15 sep 2026 | 32.44 | 32.52 | 31.96 | 32.11 | −0.74% | 1.39 M |
| 14 sep 2026 | 31.77 | 32.79 | 31.70 | 32.35 | +0.56% | 1.65 M |
| 11 sep 2026 | 31.73 | 32.25 | 31.54 | 32.17 | +2.91% | 1.12 M |
| 10 sep 2026 | 31.69 | 31.81 | 31.11 | 31.26 | −1.88% | 1.12 M |
| 9 sep 2026 | 32.35 | 32.57 | 31.76 | 31.86 | −2.18% | 1.05 M |
| 8 sep 2026 | 33.25 | 33.26 | 32.47 | 32.57 | −2.19% | 1.57 M |
| 4 sep 2026 | 32.82 | 33.39 | 32.80 | 33.30 | +0.85% | 1.34 M |
| 3 sep 2026 | 32.60 | 33.21 | 32.60 | 33.02 | +1.66% | 1.17 M |
| 2 sep 2026 | 31.97 | 32.92 | 31.72 | 32.48 | +2.01% | 1.2 M |
| 1 sep 2026 | 32.07 | 32.42 | 31.60 | 31.84 | −1.15% | 997,060.146 |
| 31 ago 2026 | 32.67 | 32.78 | 32.20 | 32.21 | −1.68% | 1.29 M |
| 28 ago 2026 | 33.32 | 33.65 | 32.76 | 32.76 | −1.09% | 1 M |
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.