XNYS
Datos históricos de Vertiv Holdings Co
Vertiv Holdings Co · VRT
$242.86
▲ +0.08 (+0.03%)
Última operación · 10/10/2026, 17:18:14 UTC
- Variación en el periodo
- +43.65%
- Máximo
- US$379.94
- 14 de mayo de 2026
- Mínimo
- US$147.82
- 17 de diciembre de 2025
- Volumen medio diario
- 6.58 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 | 246.47 | 248.49 | 239.89 | 242.78 | −0.39% | 3.43 M |
| 8 oct 2026 | 242.20 | 252.11 | 239.76 | 243.73 | −1.12% | 5.87 M |
| 7 oct 2026 | 244.03 | 246.87 | 239.64 | 246.49 | −2.63% | 5.49 M |
| 6 oct 2026 | 253.20 | 256.50 | 249.10 | 253.14 | −0.19% | 4.24 M |
| 5 oct 2026 | 254.34 | 258.10 | 250.06 | 253.62 | +0.57% | 4.35 M |
| 2 oct 2026 | 250.64 | 254.80 | 248.54 | 252.18 | +2.46% | 3.35 M |
| 1 oct 2026 | 242.92 | 249.53 | 238.30 | 246.12 | +1.99% | 3.47 M |
| 30 sep 2026 | 249.48 | 250.82 | 241.27 | 241.31 | −2.83% | 4.18 M |
| 29 sep 2026 | 251.38 | 254.13 | 246.84 | 248.34 | +1.76% | 3.3 M |
| 28 sep 2026 | 253.23 | 254.20 | 242.52 | 244.04 | −3.65% | 4.28 M |
| 25 sep 2026 | 249.18 | 254.50 | 248.00 | 253.28 | +3.25% | 4.13 M |
| 24 sep 2026 | 240.47 | 246.90 | 239.00 | 245.30 | −1.40% | 4.13 M |
| 23 sep 2026 | 253.68 | 255.02 | 248.51 | 248.78 | −1.85% | 3.56 M |
| 22 sep 2026 | 250.30 | 255.40 | 249.14 | 253.46 | +1.04% | 3.52 M |
| 21 sep 2026 | 254.67 | 254.88 | 247.61 | 250.86 | +0.59% | 4.87 M |
| 18 sep 2026 | 246.19 | 250.15 | 242.43 | 249.39 | +3.27% | 7.84 M |
| 17 sep 2026 | 249.75 | 252.34 | 241.25 | 241.49 | +0.87% | 4.97 M |
| 16 sep 2026 | 240.00 | 244.76 | 237.64 | 239.41 | +2.05% | 5.51 M |
| 15 sep 2026 | 243.02 | 245.41 | 233.90 | 234.61 | −1.17% | 5.74 M |
| 14 sep 2026 | 228.00 | 241.30 | 226.94 | 237.39 | −7.65% | 10.9 M |
| 11 sep 2026 | 252.50 | 258.78 | 251.84 | 257.06 | +3.60% | 4.77 M |
| 10 sep 2026 | 259.10 | 262.00 | 244.77 | 248.13 | −5.61% | 10.06 M |
| 9 sep 2026 | 288.69 | 290.23 | 260.00 | 262.89 | −9.61% | 9.8 M |
| 8 sep 2026 | 285.00 | 295.34 | 282.00 | 290.83 | +3.67% | 4.76 M |
| 4 sep 2026 | 273.95 | 280.99 | 271.20 | 280.53 | +4.35% | 3.32 M |
| 3 sep 2026 | 256.49 | 270.99 | 254.50 | 268.83 | +4.73% | 4.25 M |
| 2 sep 2026 | 254.97 | 260.05 | 251.50 | 256.70 | +0.29% | 3.01 M |
| 1 sep 2026 | 255.22 | 257.89 | 248.75 | 255.97 | −1.06% | 4.28 M |
| 31 ago 2026 | 258.24 | 261.79 | 254.91 | 258.72 | +0.64% | 4.09 M |
| 28 ago 2026 | 269.06 | 270.00 | 255.57 | 257.08 | −4.53% | 3.85 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.