XNYS
Datos históricos de Vistra Corp.
Vistra Corp. · VST
$161.00
▼ -0.48 (-0.30%)
Última operación · 10/10/2026, 18:33:53 UTC
- Variación en el periodo
- −17.97%
- Máximo
- US$217.10
- 16 de octubre de 2025
- Mínimo
- US$132.66
- 19 de mayo de 2026
- Volumen medio diario
- 4.94 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 | 157.25 | 161.95 | 155.73 | 161.48 | +3.42% | 7.06 M |
| 8 oct 2026 | 165.81 | 168.75 | 155.22 | 156.14 | −6.35% | 11.32 M |
| 7 oct 2026 | 154.77 | 168.11 | 154.02 | 166.72 | +3.88% | 12.01 M |
| 6 oct 2026 | 151.47 | 162.69 | 151.44 | 160.50 | +10.77% | 18.11 M |
| 5 oct 2026 | 144.04 | 146.94 | 140.90 | 144.89 | +3.48% | 10.86 M |
| 2 oct 2026 | 142.05 | 143.02 | 134.79 | 140.02 | +0.19% | 12.68 M |
| 1 oct 2026 | 139.16 | 141.68 | 137.08 | 139.75 | +1.01% | 4.76 M |
| 30 sep 2026 | 140.02 | 140.76 | 133.44 | 138.35 | −1.76% | 8.07 M |
| 29 sep 2026 | 140.00 | 143.51 | 138.85 | 140.83 | +2.04% | 4.86 M |
| 28 sep 2026 | 138.08 | 139.01 | 135.77 | 138.02 | −0.32% | 4.35 M |
| 25 sep 2026 | 138.96 | 140.10 | 136.03 | 138.46 | +0.38% | 5.01 M |
| 24 sep 2026 | 136.20 | 139.13 | 135.98 | 137.94 | −0.02% | 3.65 M |
| 23 sep 2026 | 139.57 | 140.50 | 137.62 | 137.97 | −1.74% | 4.41 M |
| 22 sep 2026 | 141.44 | 142.64 | 140.00 | 140.41 | −0.26% | 4.77 M |
| 21 sep 2026 | 142.00 | 142.44 | 138.95 | 140.78 | +0.08% | 4.51 M |
| 18 sep 2026 | 143.40 | 144.45 | 140.21 | 140.67 | −2.01% | 5.27 M |
| 17 sep 2026 | 144.10 | 146.11 | 141.53 | 143.56 | +2.26% | 3.96 M |
| 16 sep 2026 | 143.38 | 143.70 | 139.62 | 140.39 | −0.81% | 3.83 M |
| 15 sep 2026 | 141.84 | 143.22 | 140.26 | 141.53 | +0.57% | 5.6 M |
| 14 sep 2026 | 144.00 | 145.25 | 140.37 | 140.73 | −5.16% | 5.24 M |
| 11 sep 2026 | 148.82 | 149.08 | 146.67 | 148.38 | +0.90% | 3.17 M |
| 10 sep 2026 | 150.00 | 152.80 | 147.03 | 147.05 | −2.68% | 4.54 M |
| 9 sep 2026 | 150.00 | 151.56 | 148.90 | 151.10 | −0.41% | 3.89 M |
| 8 sep 2026 | 151.00 | 154.90 | 150.37 | 151.72 | +1.62% | 7 M |
| 4 sep 2026 | 143.87 | 149.45 | 143.16 | 149.30 | +3.52% | 4.62 M |
| 3 sep 2026 | 145.00 | 148.78 | 142.81 | 144.22 | +0.53% | 4.33 M |
| 2 sep 2026 | 137.82 | 144.15 | 136.95 | 143.46 | +3.90% | 4.77 M |
| 1 sep 2026 | 136.50 | 139.28 | 134.90 | 138.08 | +0.52% | 4.3 M |
| 31 ago 2026 | 136.79 | 137.94 | 135.62 | 137.37 | +0.20% | 4.15 M |
| 28 ago 2026 | 140.89 | 141.10 | 136.61 | 137.09 | −1.95% | 3.07 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.