XNYS
Datos históricos de Valvoline Inc.
Valvoline Inc. · VVV
$30.54
▲ +0.27 (+0.90%)
Última operación · 10/10/2026, 17:56:10 UTC
- Variación en el periodo
- −9.02%
- Máximo
- US$41.08
- 17 de julio de 2026
- Mínimo
- US$26.21
- 21 de septiembre de 2026
- Volumen medio diario
- 2.23 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 | 30.86 | 30.99 | 30.13 | 30.27 | −1.85% | 3.18 M |
| 8 oct 2026 | 30.59 | 31.03 | 30.36 | 30.84 | +0.36% | 2.37 M |
| 7 oct 2026 | 30.47 | 31.04 | 30.47 | 30.73 | −0.45% | 3.04 M |
| 6 oct 2026 | 30.40 | 31.34 | 30.40 | 30.87 | +1.75% | 3.01 M |
| 5 oct 2026 | 31.04 | 31.04 | 29.89 | 30.34 | −0.78% | 3.25 M |
| 2 oct 2026 | 31.24 | 31.49 | 30.53 | 30.58 | −0.65% | 2.97 M |
| 1 oct 2026 | 30.12 | 30.82 | 29.41 | 30.78 | +2.12% | 3.57 M |
| 30 sep 2026 | 29.17 | 30.42 | 29.17 | 30.14 | +1.65% | 4.1 M |
| 29 sep 2026 | 29.50 | 29.88 | 29.23 | 29.65 | +4.11% | 3.41 M |
| 28 sep 2026 | 28.67 | 29.00 | 28.27 | 28.48 | −1.52% | 2.3 M |
| 25 sep 2026 | 28.36 | 29.05 | 28.29 | 28.92 | +2.01% | 2.38 M |
| 24 sep 2026 | 28.69 | 28.99 | 28.22 | 28.35 | −1.39% | 2.38 M |
| 23 sep 2026 | 28.42 | 28.85 | 28.32 | 28.75 | +0.28% | 5.3 M |
| 22 sep 2026 | 27.15 | 28.77 | 27.15 | 28.67 | +7.70% | 4.04 M |
| 21 sep 2026 | 26.83 | 26.83 | 26.21 | 26.62 | −0.52% | 2.77 M |
| 18 sep 2026 | 27.00 | 27.28 | 26.69 | 26.76 | −1.11% | 5.27 M |
| 17 sep 2026 | 27.68 | 28.00 | 26.93 | 27.06 | −0.26% | 2.17 M |
| 16 sep 2026 | 28.26 | 28.42 | 27.08 | 27.13 | −4.00% | 3.41 M |
| 15 sep 2026 | 30.32 | 30.49 | 28.23 | 28.26 | −6.95% | 4.49 M |
| 14 sep 2026 | 30.56 | 30.96 | 30.15 | 30.37 | −0.59% | 2.81 M |
| 11 sep 2026 | 30.69 | 30.93 | 30.40 | 30.55 | +1.13% | 2.25 M |
| 10 sep 2026 | 30.17 | 30.30 | 29.81 | 30.21 | −0.36% | 2.07 M |
| 9 sep 2026 | 30.37 | 30.52 | 29.86 | 30.32 | −0.88% | 1.84 M |
| 8 sep 2026 | 31.72 | 31.75 | 30.45 | 30.59 | −4.50% | 2.36 M |
| 4 sep 2026 | 31.88 | 32.07 | 31.50 | 32.03 | +1.07% | 1.47 M |
| 3 sep 2026 | 32.05 | 32.12 | 31.31 | 31.69 | −0.44% | 1.86 M |
| 2 sep 2026 | 32.04 | 32.21 | 31.74 | 31.83 | −0.03% | 1.35 M |
| 1 sep 2026 | 31.98 | 32.36 | 31.64 | 31.84 | −0.69% | 1.86 M |
| 31 ago 2026 | 32.40 | 32.49 | 31.83 | 32.06 | −0.16% | 1.72 M |
| 28 ago 2026 | 32.19 | 32.29 | 31.86 | 32.11 | +0.38% | 1.33 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.