XNYS
Datos históricos de V2X, Inc.
V2X, Inc. · VVX
$71.44
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 22:46:23 UTC
- Variación en el periodo
- +24.66%
- Máximo
- US$93.98
- 3 de agosto de 2026
- Mínimo
- US$50.89
- 24 de noviembre de 2025
- Volumen medio diario
- 0.52 M
Del 13 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 | 71.46 | 72.10 | 70.82 | 71.44 | +0.66% | 330,908.025 |
| 8 oct 2026 | 68.99 | 71.02 | 67.95 | 70.97 | +4.26% | 448,249.863 |
| 7 oct 2026 | 71.11 | 71.69 | 67.88 | 68.07 | −4.07% | 393,142.421 |
| 6 oct 2026 | 71.07 | 71.83 | 68.62 | 70.96 | +0.13% | 391,825.834 |
| 5 oct 2026 | 70.92 | 72.05 | 69.56 | 70.87 | +0.11% | 402,537.373 |
| 2 oct 2026 | 71.37 | 71.74 | 69.14 | 70.79 | +0.11% | 456,508.782 |
| 1 oct 2026 | 70.80 | 72.47 | 70.63 | 70.71 | −0.08% | 588,059.121 |
| 30 sep 2026 | 72.71 | 73.65 | 70.60 | 70.77 | −2.79% | 539,353.667 |
| 29 sep 2026 | 73.63 | 74.31 | 72.00 | 72.80 | −1.23% | 471,617.154 |
| 28 sep 2026 | 75.47 | 75.53 | 73.40 | 73.71 | −2.56% | 369,826.492 |
| 25 sep 2026 | 75.98 | 76.72 | 75.03 | 75.65 | −0.71% | 342,460.873 |
| 24 sep 2026 | 74.86 | 77.30 | 74.00 | 76.19 | +1.67% | 381,882.57 |
| 23 sep 2026 | 73.25 | 74.98 | 72.70 | 74.94 | +2.73% | 531,373.102 |
| 22 sep 2026 | 77.69 | 77.70 | 72.78 | 72.95 | −5.59% | 710,669.004 |
| 21 sep 2026 | 76.64 | 79.13 | 76.43 | 77.27 | +0.56% | 547,781.087 |
| 18 sep 2026 | 76.11 | 78.29 | 75.68 | 76.84 | +0.54% | 3.93 M |
| 17 sep 2026 | 75.00 | 78.31 | 75.00 | 76.43 | +1.49% | 672,111.852 |
| 16 sep 2026 | 75.34 | 76.32 | 73.87 | 75.31 | +0.19% | 644,552.881 |
| 15 sep 2026 | 73.21 | 75.42 | 72.09 | 75.17 | +3.03% | 687,438.286 |
| 14 sep 2026 | 72.95 | 74.35 | 72.15 | 72.96 | +1.02% | 642,062.772 |
| 11 sep 2026 | 72.83 | 73.71 | 71.14 | 72.22 | −0.47% | 615,753.424 |
| 10 sep 2026 | 72.99 | 74.52 | 71.06 | 72.56 | +0.90% | 703,418.158 |
| 9 sep 2026 | 74.74 | 75.97 | 71.85 | 71.91 | −3.48% | 599,296.844 |
| 8 sep 2026 | 74.83 | 76.18 | 73.57 | 74.50 | +0.43% | 813,761.214 |
| 4 sep 2026 | 75.32 | 76.31 | 74.03 | 74.18 | −2.50% | 514,614.957 |
| 3 sep 2026 | 75.92 | 77.15 | 74.90 | 76.08 | +1.45% | 429,441.473 |
| 2 sep 2026 | 77.22 | 77.36 | 74.53 | 74.99 | −3.18% | 526,412.812 |
| 1 sep 2026 | 77.02 | 79.00 | 76.08 | 77.45 | +0.38% | 643,355.969 |
| 31 ago 2026 | 76.89 | 78.24 | 76.00 | 77.16 | −0.68% | 470,541.884 |
| 28 ago 2026 | 79.34 | 79.74 | 77.60 | 77.69 | −0.97% | 318,225.161 |
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.