XNAS
Datos históricos de Versant Media Group, Inc. Class A
Versant Media Group, Inc. Class A · VSNT
$30.64
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 22:30:04 UTC
- Variación en el periodo
- −24.48%
- Máximo
- US$45.65
- 5 de enero de 2026
- Mínimo
- US$27.17
- 12 de febrero de 2026
- Volumen medio diario
- 2.78 M
Del 5 de enero de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 31.60 | 31.62 | 30.53 | 30.64 | −3.56% | 1.28 M |
| 8 oct 2026 | 31.42 | 31.85 | 30.84 | 31.77 | +1.05% | 2.09 M |
| 7 oct 2026 | 31.36 | 31.60 | 31.07 | 31.44 | −0.10% | 1.73 M |
| 6 oct 2026 | 31.19 | 31.87 | 30.92 | 31.47 | +1.45% | 1.86 M |
| 5 oct 2026 | 30.81 | 31.06 | 30.14 | 31.02 | +0.26% | 2.18 M |
| 2 oct 2026 | 30.84 | 31.11 | 30.57 | 30.94 | +0.32% | 2.02 M |
| 1 oct 2026 | 31.47 | 31.47 | 29.75 | 30.84 | −2.71% | 2.63 M |
| 30 sep 2026 | 32.14 | 32.54 | 31.45 | 31.70 | −1.46% | 1.88 M |
| 29 sep 2026 | 32.39 | 32.67 | 32.10 | 32.17 | −0.89% | 1.27 M |
| 28 sep 2026 | 32.92 | 32.92 | 32.15 | 32.46 | −1.04% | 1.35 M |
| 25 sep 2026 | 33.26 | 33.96 | 32.76 | 32.80 | −2.09% | 1.32 M |
| 24 sep 2026 | 33.20 | 33.51 | 32.60 | 33.50 | +1.39% | 2.15 M |
| 23 sep 2026 | 33.50 | 33.61 | 32.77 | 33.04 | −1.40% | 1.42 M |
| 22 sep 2026 | 34.79 | 34.89 | 33.33 | 33.51 | −3.43% | 1.6 M |
| 21 sep 2026 | 35.35 | 35.39 | 34.38 | 34.70 | −1.36% | 1.66 M |
| 18 sep 2026 | 36.07 | 36.49 | 34.50 | 35.18 | −3.17% | 5.82 M |
| 17 sep 2026 | 37.82 | 37.95 | 36.24 | 36.33 | −3.61% | 1.73 M |
| 16 sep 2026 | 37.37 | 38.27 | 37.16 | 37.69 | +0.53% | 1.78 M |
| 15 sep 2026 | 37.46 | 37.82 | 37.15 | 37.49 | −0.20% | 1.49 M |
| 14 sep 2026 | 37.24 | 38.12 | 37.14 | 37.57 | +1.01% | 1.26 M |
| 11 sep 2026 | 37.36 | 37.61 | 36.82 | 37.19 | −0.46% | 1.02 M |
| 10 sep 2026 | 37.18 | 37.72 | 37.01 | 37.36 | +0.40% | 1.27 M |
| 9 sep 2026 | 38.25 | 38.25 | 37.18 | 37.21 | −2.72% | 1.32 M |
| 8 sep 2026 | 38.38 | 39.04 | 37.57 | 38.25 | −0.93% | 1.37 M |
| 4 sep 2026 | 40.75 | 40.75 | 38.52 | 38.61 | −5.76% | 1.39 M |
| 3 sep 2026 | 41.98 | 42.28 | 40.91 | 40.97 | −1.35% | 1.45 M |
| 2 sep 2026 | 40.29 | 42.36 | 40.29 | 41.53 | +3.03% | 1.61 M |
| 1 sep 2026 | 41.05 | 41.05 | 40.06 | 40.31 | −1.97% | 1.28 M |
| 31 ago 2026 | 40.95 | 41.45 | 40.67 | 41.12 | +0.24% | 1.92 M |
| 28 ago 2026 | 40.61 | 41.47 | 40.18 | 41.02 | +3.90% | 1.44 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.