XNAS
Datos históricos de VSE Corporation
VSE Corporation · VSEC
$173.63
▼ -0.04 (-0.02%)
Última operación · 10/10/2026, 18:28:54 UTC
- Variación en el periodo
- +12.05%
- Máximo
- US$247.85
- 12 de agosto de 2026
- Mínimo
- US$154.67
- 10 de octubre de 2025
- Volumen medio diario
- 0.47 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 | 171.44 | 174.33 | 168.56 | 173.63 | +2.15% | 375,883.228 |
| 8 oct 2026 | 164.52 | 170.51 | 162.27 | 169.97 | +1.57% | 553,789.317 |
| 7 oct 2026 | 166.20 | 173.12 | 163.82 | 167.34 | −0.68% | 591,562.984 |
| 6 oct 2026 | 170.45 | 172.72 | 164.54 | 168.48 | +0.21% | 443,917.958 |
| 5 oct 2026 | 167.22 | 171.73 | 163.59 | 168.13 | +0.51% | 386,329.424 |
| 2 oct 2026 | 165.24 | 169.79 | 159.95 | 167.28 | +4.06% | 615,147.897 |
| 1 oct 2026 | 163.96 | 165.60 | 157.91 | 160.76 | −2.39% | 629,303.832 |
| 30 sep 2026 | 174.04 | 174.04 | 163.91 | 164.70 | −4.02% | 436,093.919 |
| 29 sep 2026 | 176.68 | 180.00 | 170.82 | 171.59 | −1.75% | 298,829.661 |
| 28 sep 2026 | 177.08 | 177.47 | 172.33 | 174.65 | −3.39% | 226,523.722 |
| 25 sep 2026 | 181.67 | 185.27 | 179.31 | 180.77 | +0.18% | 255,237.868 |
| 24 sep 2026 | 177.06 | 181.11 | 173.81 | 180.44 | +1.06% | 366,355.426 |
| 23 sep 2026 | 180.58 | 183.16 | 175.15 | 178.54 | −2.66% | 312,605.435 |
| 22 sep 2026 | 183.83 | 184.47 | 178.74 | 183.42 | +1.82% | 530,213.522 |
| 21 sep 2026 | 177.13 | 183.15 | 175.40 | 180.14 | +3.04% | 502,877.585 |
| 18 sep 2026 | 174.79 | 177.09 | 172.67 | 174.83 | −0.14% | 726,251.615 |
| 17 sep 2026 | 186.79 | 188.81 | 174.00 | 175.08 | −5.26% | 642,278.156 |
| 16 sep 2026 | 180.24 | 186.52 | 177.55 | 184.81 | +3.78% | 529,502.581 |
| 15 sep 2026 | 185.09 | 186.53 | 175.00 | 178.08 | −5.08% | 566,865.161 |
| 14 sep 2026 | 188.64 | 189.67 | 185.01 | 187.61 | −3.78% | 250,487.659 |
| 11 sep 2026 | 197.37 | 198.50 | 193.91 | 194.98 | +1.21% | 212,948.828 |
| 10 sep 2026 | 193.44 | 198.46 | 190.81 | 192.64 | −2.66% | 248,641.486 |
| 9 sep 2026 | 204.24 | 206.45 | 197.02 | 197.90 | −4.27% | 267,464.266 |
| 8 sep 2026 | 204.70 | 211.67 | 200.64 | 206.72 | +1.38% | 337,040.126 |
| 4 sep 2026 | 201.39 | 205.57 | 200.47 | 203.91 | +0.66% | 282,953.582 |
| 3 sep 2026 | 197.90 | 202.83 | 189.37 | 202.58 | +3.06% | 381,672.316 |
| 2 sep 2026 | 199.31 | 202.80 | 195.73 | 196.57 | −0.85% | 340,428.133 |
| 1 sep 2026 | 202.28 | 206.23 | 196.69 | 198.25 | −5.00% | 303,098.549 |
| 31 ago 2026 | 213.56 | 214.42 | 204.63 | 208.68 | −3.31% | 296,522.25 |
| 28 ago 2026 | 221.00 | 221.77 | 214.45 | 215.82 | −2.34% | 182,162.346 |
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.