XNYS
Datos históricos de Voya Financial, Inc.
Voya Financial, Inc. · VOYA
$94.67
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:36:34 UTC
- Variación en el periodo
- +30.4%
- Máximo
- US$105.64
- 3 de septiembre de 2026
- Mínimo
- US$64.50
- 3 de marzo de 2026
- Volumen medio diario
- 1.04 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 | 96.17 | 96.27 | 93.42 | 94.67 | −2.04% | 878,030.381 |
| 8 oct 2026 | 96.61 | 97.21 | 94.99 | 96.64 | −0.13% | 1.61 M |
| 7 oct 2026 | 96.83 | 96.99 | 95.75 | 96.77 | −1.07% | 1.84 M |
| 6 oct 2026 | 98.22 | 99.53 | 97.19 | 97.82 | −0.29% | 1.09 M |
| 5 oct 2026 | 96.79 | 99.28 | 96.78 | 98.10 | +1.50% | 1.27 M |
| 2 oct 2026 | 95.61 | 97.18 | 93.86 | 96.65 | +1.33% | 681,677.543 |
| 1 oct 2026 | 92.34 | 95.41 | 91.85 | 95.38 | +0.95% | 989,853.083 |
| 30 sep 2026 | 95.07 | 95.42 | 93.95 | 94.48 | −0.64% | 994,734.118 |
| 29 sep 2026 | 95.98 | 96.39 | 93.83 | 95.09 | −0.93% | 669,033.143 |
| 28 sep 2026 | 97.15 | 97.71 | 95.70 | 95.98 | −1.33% | 701,794.677 |
| 25 sep 2026 | 96.54 | 97.42 | 95.64 | 97.27 | +1.23% | 710,151.37 |
| 24 sep 2026 | 97.61 | 98.10 | 95.78 | 96.09 | −1.31% | 759,756.523 |
| 23 sep 2026 | 97.67 | 99.14 | 97.20 | 97.37 | −0.68% | 798,847.858 |
| 22 sep 2026 | 100.71 | 101.25 | 96.47 | 98.04 | −2.48% | 1.7 M |
| 21 sep 2026 | 102.08 | 102.10 | 99.98 | 100.53 | −1.02% | 1.12 M |
| 18 sep 2026 | 99.77 | 102.20 | 98.57 | 101.57 | +2.00% | 4.8 M |
| 17 sep 2026 | 100.95 | 101.23 | 98.98 | 99.58 | −0.70% | 1.53 M |
| 16 sep 2026 | 102.25 | 103.10 | 98.97 | 100.28 | −2.11% | 1.02 M |
| 15 sep 2026 | 102.59 | 103.98 | 101.65 | 102.44 | −0.68% | 785,412.638 |
| 14 sep 2026 | 104.18 | 104.19 | 102.45 | 103.14 | −0.26% | 999,070.144 |
| 11 sep 2026 | 103.79 | 103.99 | 101.65 | 103.41 | +0.72% | 1.43 M |
| 10 sep 2026 | 102.47 | 103.71 | 101.56 | 102.67 | +0.54% | 1.63 M |
| 9 sep 2026 | 103.00 | 103.80 | 101.55 | 102.12 | −0.73% | 753,339.761 |
| 8 sep 2026 | 103.10 | 103.81 | 101.29 | 102.87 | −1.17% | 828,187.081 |
| 4 sep 2026 | 103.80 | 105.01 | 103.15 | 104.09 | −0.73% | 594,271.935 |
| 3 sep 2026 | 103.11 | 105.64 | 103.11 | 104.86 | +2.41% | 879,465.648 |
| 2 sep 2026 | 101.55 | 103.72 | 101.40 | 102.39 | +1.33% | 685,910.931 |
| 1 sep 2026 | 101.10 | 102.14 | 100.19 | 101.05 | −0.27% | 885,625.187 |
| 31 ago 2026 | 102.31 | 102.68 | 101.30 | 101.32 | −1.20% | 1.1 M |
| 28 ago 2026 | 101.57 | 103.26 | 100.99 | 102.55 | +1.37% | 1.07 M |
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.