XNYS
Datos históricos de Voyager Technologies, Inc.
Voyager Technologies, Inc. · VOYG
$27.33
▲ +0.07 (+0.26%)
Última operación · 10/10/2026, 18:29:04 UTC
- Variación en el periodo
- −12.21%
- Máximo
- US$52.40
- 28 de mayo de 2026
- Mínimo
- US$17.41
- 20 de noviembre de 2025
- Volumen medio diario
- 1.83 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 | 27.77 | 28.45 | 26.70 | 27.26 | −3.26% | 1.33 M |
| 8 oct 2026 | 28.33 | 28.56 | 27.20 | 28.18 | −2.02% | 1.77 M |
| 7 oct 2026 | 30.27 | 30.35 | 27.91 | 28.76 | −6.87% | 2.74 M |
| 6 oct 2026 | 30.56 | 31.56 | 30.22 | 30.88 | +2.25% | 1.79 M |
| 5 oct 2026 | 31.26 | 31.26 | 29.86 | 30.20 | −2.36% | 1.15 M |
| 2 oct 2026 | 30.35 | 31.47 | 29.54 | 30.93 | +3.41% | 1.55 M |
| 1 oct 2026 | 30.66 | 31.33 | 29.81 | 29.91 | −1.12% | 1.97 M |
| 30 sep 2026 | 31.13 | 32.77 | 30.22 | 30.25 | −1.59% | 2.76 M |
| 29 sep 2026 | 34.00 | 34.09 | 30.46 | 30.74 | −7.35% | 2.72 M |
| 28 sep 2026 | 31.00 | 33.49 | 30.80 | 33.18 | +5.84% | 2.78 M |
| 25 sep 2026 | 31.20 | 32.15 | 30.90 | 31.35 | +0.80% | 2.52 M |
| 24 sep 2026 | 31.35 | 31.89 | 30.60 | 31.10 | −0.96% | 7.82 M |
| 23 sep 2026 | 33.23 | 33.80 | 29.88 | 31.40 | −16.33% | 11.85 M |
| 22 sep 2026 | 38.08 | 38.33 | 36.62 | 37.53 | −0.35% | 1.23 M |
| 21 sep 2026 | 36.21 | 37.82 | 36.13 | 37.66 | +4.99% | 1.11 M |
| 18 sep 2026 | 37.16 | 37.17 | 34.36 | 35.87 | −1.99% | 6.11 M |
| 17 sep 2026 | 36.21 | 37.86 | 35.90 | 36.60 | +4.04% | 1.24 M |
| 16 sep 2026 | 34.45 | 35.78 | 33.64 | 35.18 | +1.94% | 1.35 M |
| 15 sep 2026 | 33.27 | 35.31 | 32.14 | 34.51 | +4.26% | 1.4 M |
| 14 sep 2026 | 33.04 | 34.66 | 32.91 | 33.10 | −2.01% | 988,893.949 |
| 11 sep 2026 | 33.51 | 35.08 | 32.97 | 33.78 | +2.46% | 995,505.595 |
| 10 sep 2026 | 32.92 | 34.86 | 32.61 | 32.97 | −2.31% | 1.07 M |
| 9 sep 2026 | 36.00 | 36.00 | 33.63 | 33.75 | −4.69% | 917,939.817 |
| 8 sep 2026 | 34.03 | 36.59 | 34.03 | 35.41 | +4.33% | 1.43 M |
| 4 sep 2026 | 33.02 | 34.49 | 33.02 | 33.94 | +3.86% | 990,831.517 |
| 3 sep 2026 | 33.49 | 34.06 | 31.96 | 32.68 | −1.77% | 1.07 M |
| 2 sep 2026 | 33.11 | 34.06 | 32.57 | 33.27 | +0.94% | 823,616.023 |
| 1 sep 2026 | 33.00 | 33.78 | 32.45 | 32.96 | −1.99% | 1.13 M |
| 31 ago 2026 | 33.95 | 34.75 | 33.34 | 33.63 | −1.92% | 1.64 M |
| 28 ago 2026 | 34.38 | 34.94 | 33.50 | 34.29 | −1.27% | 695,535.08 |
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.