XNAS
Datos históricos de Viasat, Inc.
Viasat, Inc. · VSAT
$71.82
▼ -0.07 (-0.10%)
Última operación · 10/10/2026, 17:29:46 UTC
- Variación en el periodo
- +120.75%
- Máximo
- US$93.03
- 1 de julio de 2026
- Mínimo
- US$29.13
- 21 de noviembre de 2025
- Volumen medio diario
- 2.03 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 | 70.78 | 74.92 | 70.45 | 72.01 | +6.82% | 2.94 M |
| 8 oct 2026 | 69.39 | 70.05 | 65.34 | 67.41 | −4.88% | 2.09 M |
| 7 oct 2026 | 72.19 | 72.57 | 69.29 | 70.87 | −4.72% | 1.74 M |
| 6 oct 2026 | 70.23 | 75.93 | 70.20 | 74.38 | +6.58% | 2.23 M |
| 5 oct 2026 | 71.66 | 72.28 | 69.67 | 69.79 | −3.07% | 2.25 M |
| 2 oct 2026 | 71.41 | 73.41 | 70.04 | 72.00 | +2.35% | 1.95 M |
| 1 oct 2026 | 69.87 | 72.20 | 68.01 | 70.35 | −0.04% | 1.27 M |
| 30 sep 2026 | 69.51 | 71.29 | 68.51 | 70.38 | +1.87% | 1.28 M |
| 29 sep 2026 | 72.72 | 72.99 | 68.22 | 69.09 | −3.57% | 1.48 M |
| 28 sep 2026 | 71.51 | 72.28 | 69.82 | 71.65 | −1.88% | 1.32 M |
| 25 sep 2026 | 74.83 | 75.66 | 72.78 | 73.02 | −0.95% | 912,722.191 |
| 24 sep 2026 | 71.60 | 76.60 | 71.55 | 73.72 | +0.05% | 1.14 M |
| 23 sep 2026 | 75.20 | 77.57 | 73.34 | 73.68 | −1.75% | 1.71 M |
| 22 sep 2026 | 76.77 | 77.97 | 74.45 | 74.99 | −1.82% | 1.66 M |
| 21 sep 2026 | 77.85 | 78.31 | 76.00 | 76.38 | 0.00% | 2.17 M |
| 18 sep 2026 | 74.69 | 77.43 | 72.50 | 76.38 | +4.60% | 4.3 M |
| 17 sep 2026 | 73.00 | 74.22 | 71.38 | 73.02 | +2.92% | 1.37 M |
| 16 sep 2026 | 71.84 | 72.35 | 69.97 | 70.95 | +0.48% | 1.63 M |
| 15 sep 2026 | 72.52 | 72.80 | 67.86 | 70.61 | −1.44% | 1.75 M |
| 14 sep 2026 | 71.38 | 73.47 | 71.28 | 71.64 | −3.59% | 1.17 M |
| 11 sep 2026 | 75.55 | 75.95 | 73.05 | 74.31 | +0.18% | 1.24 M |
| 10 sep 2026 | 71.16 | 76.20 | 70.37 | 74.18 | +2.52% | 1.8 M |
| 9 sep 2026 | 77.93 | 78.34 | 72.30 | 72.36 | −6.93% | 1.43 M |
| 8 sep 2026 | 75.85 | 79.83 | 75.15 | 77.75 | +3.23% | 2.05 M |
| 4 sep 2026 | 71.74 | 76.29 | 71.72 | 75.32 | +5.02% | 1.56 M |
| 3 sep 2026 | 70.22 | 72.85 | 68.95 | 71.72 | +2.57% | 1.93 M |
| 2 sep 2026 | 66.14 | 70.55 | 65.47 | 69.92 | +5.49% | 2.12 M |
| 1 sep 2026 | 66.75 | 68.17 | 65.83 | 66.28 | −1.47% | 1.34 M |
| 31 ago 2026 | 67.01 | 68.15 | 66.73 | 67.27 | −0.15% | 1.35 M |
| 28 ago 2026 | 73.12 | 73.12 | 67.30 | 67.37 | −7.37% | 1.84 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.