Vivid Seats Inc. (SEAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:59PM EDT. Mercado abierto.
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 5.27 | 5.32 | 5.20 | 5.20 | 5.20 | 384,967 |
| 04 jun 2024 | 5.22 | 5.28 | 5.19 | 5.24 | 5.24 | 871,800 |
| 03 jun 2024 | 5.08 | 5.24 | 5.06 | 5.22 | 5.22 | 1,215,400 |
| 31 may 2024 | 4.85 | 5.06 | 4.80 | 5.05 | 5.05 | 1,029,100 |
| 30 may 2024 | 4.86 | 4.92 | 4.72 | 4.85 | 4.85 | 1,851,000 |
| 29 may 2024 | 4.81 | 4.90 | 4.70 | 4.80 | 4.80 | 2,618,300 |
| 28 may 2024 | 5.25 | 5.28 | 4.86 | 4.86 | 4.86 | 1,692,900 |
| 24 may 2024 | 5.13 | 5.25 | 5.05 | 5.25 | 5.25 | 1,138,600 |
| 23 may 2024 | 5.09 | 5.23 | 5.02 | 5.12 | 5.12 | 2,252,300 |
| 22 may 2024 | 5.00 | 5.14 | 4.99 | 5.10 | 5.10 | 1,129,400 |
| 21 may 2024 | 5.10 | 5.14 | 4.95 | 5.01 | 5.01 | 2,057,400 |
| 20 may 2024 | 5.14 | 5.22 | 5.10 | 5.11 | 5.11 | 1,607,900 |
| 17 may 2024 | 5.26 | 5.28 | 5.15 | 5.17 | 5.17 | 1,023,200 |
| 16 may 2024 | 5.19 | 5.34 | 5.17 | 5.26 | 5.26 | 1,473,800 |
| 15 may 2024 | 5.25 | 5.30 | 5.09 | 5.17 | 5.17 | 1,375,400 |
| 14 may 2024 | 5.48 | 5.61 | 5.22 | 5.22 | 5.22 | 1,181,000 |
| 13 may 2024 | 5.55 | 5.58 | 5.42 | 5.44 | 5.44 | 1,285,000 |
| 10 may 2024 | 5.45 | 5.51 | 5.38 | 5.50 | 5.50 | 1,140,300 |
| 09 may 2024 | 5.36 | 5.45 | 5.30 | 5.45 | 5.45 | 795,500 |
| 08 may 2024 | 5.40 | 5.40 | 5.18 | 5.35 | 5.35 | 1,850,900 |
| 07 may 2024 | 5.81 | 6.09 | 5.37 | 5.41 | 5.41 | 2,508,400 |
| 06 may 2024 | 5.58 | 5.65 | 5.47 | 5.49 | 5.49 | 969,800 |
| 03 may 2024 | 5.44 | 5.51 | 5.36 | 5.49 | 5.49 | 1,055,900 |
| 02 may 2024 | 5.26 | 5.41 | 5.14 | 5.38 | 5.38 | 1,040,600 |
| 01 may 2024 | 5.33 | 5.34 | 5.18 | 5.19 | 5.19 | 1,195,300 |
| 30 abr 2024 | 5.55 | 5.59 | 5.25 | 5.26 | 5.26 | 1,473,300 |
| 29 abr 2024 | 5.94 | 5.97 | 5.58 | 5.60 | 5.60 | 1,665,900 |
| 26 abr 2024 | 5.93 | 6.01 | 5.90 | 5.92 | 5.92 | 939,500 |
| 25 abr 2024 | 5.78 | 5.94 | 5.76 | 5.93 | 5.93 | 1,012,400 |
| 24 abr 2024 | 5.80 | 5.92 | 5.78 | 5.89 | 5.89 | 1,253,300 |
| 23 abr 2024 | 5.92 | 5.94 | 5.78 | 5.83 | 5.83 | 1,385,000 |
| 22 abr 2024 | 5.90 | 5.95 | 5.86 | 5.91 | 5.91 | 1,159,300 |
| 19 abr 2024 | 5.82 | 5.95 | 5.80 | 5.89 | 5.89 | 1,097,700 |
| 18 abr 2024 | 5.60 | 5.89 | 5.56 | 5.86 | 5.86 | 1,570,900 |
| 17 abr 2024 | 5.64 | 5.77 | 5.57 | 5.59 | 5.59 | 888,700 |
| 16 abr 2024 | 5.52 | 5.55 | 5.47 | 5.49 | 5.49 | 931,100 |
| 15 abr 2024 | 5.71 | 5.78 | 5.54 | 5.55 | 5.55 | 892,400 |
| 12 abr 2024 | 5.76 | 5.84 | 5.65 | 5.69 | 5.69 | 1,594,000 |
| 11 abr 2024 | 5.72 | 5.80 | 5.68 | 5.79 | 5.79 | 1,175,900 |
| 10 abr 2024 | 5.79 | 5.80 | 5.68 | 5.72 | 5.72 | 815,000 |
| 09 abr 2024 | 5.80 | 5.93 | 5.74 | 5.90 | 5.90 | 1,175,800 |
| 08 abr 2024 | 5.68 | 5.79 | 5.67 | 5.77 | 5.77 | 993,700 |
| 05 abr 2024 | 5.69 | 5.79 | 5.56 | 5.67 | 5.67 | 1,365,400 |
| 04 abr 2024 | 5.79 | 5.91 | 5.66 | 5.68 | 5.68 | 1,411,100 |
| 03 abr 2024 | 5.72 | 5.80 | 5.61 | 5.74 | 5.74 | 1,309,100 |
| 02 abr 2024 | 5.94 | 5.94 | 5.73 | 5.73 | 5.73 | 1,891,800 |
| 01 abr 2024 | 6.03 | 6.06 | 5.95 | 6.02 | 6.02 | 2,032,200 |
| 28 mar 2024 | 5.84 | 6.03 | 5.82 | 5.99 | 5.99 | 2,263,900 |
| 27 mar 2024 | 5.74 | 5.87 | 5.70 | 5.84 | 5.84 | 1,814,600 |
| 26 mar 2024 | 5.61 | 5.82 | 5.61 | 5.68 | 5.68 | 1,517,900 |
| 25 mar 2024 | 5.51 | 5.61 | 5.45 | 5.56 | 5.56 | 1,300,400 |
| 22 mar 2024 | 5.59 | 5.68 | 5.49 | 5.49 | 5.49 | 882,700 |
| 21 mar 2024 | 5.60 | 5.70 | 5.58 | 5.61 | 5.61 | 855,600 |
| 20 mar 2024 | 5.40 | 5.59 | 5.38 | 5.57 | 5.57 | 1,069,500 |
| 19 mar 2024 | 5.46 | 5.49 | 5.39 | 5.41 | 5.41 | 883,300 |
| 18 mar 2024 | 5.82 | 5.83 | 5.50 | 5.50 | 5.50 | 1,631,900 |
| 15 mar 2024 | 5.89 | 6.05 | 5.84 | 5.84 | 5.84 | 8,967,100 |
| 14 mar 2024 | 5.95 | 6.04 | 5.86 | 5.92 | 5.92 | 1,442,400 |
| 13 mar 2024 | 5.72 | 6.02 | 5.72 | 5.96 | 5.96 | 2,314,000 |
| 12 mar 2024 | 5.78 | 5.78 | 5.64 | 5.77 | 5.77 | 1,408,100 |
| 11 mar 2024 | 5.61 | 5.88 | 5.55 | 5.78 | 5.78 | 2,397,300 |
| 08 mar 2024 | 5.56 | 5.67 | 5.46 | 5.59 | 5.59 | 1,434,500 |
| 07 mar 2024 | 5.17 | 5.51 | 5.16 | 5.48 | 5.48 | 2,723,000 |
| 06 mar 2024 | 5.36 | 5.42 | 5.11 | 5.16 | 5.16 | 2,403,200 |
| 05 mar 2024 | 5.38 | 5.66 | 5.14 | 5.35 | 5.35 | 6,110,500 |
| 04 mar 2024 | 6.17 | 6.34 | 5.92 | 5.97 | 5.97 | 3,979,000 |
| 01 mar 2024 | 6.06 | 6.14 | 5.97 | 6.11 | 6.11 | 1,263,100 |
| 29 feb 2024 | 6.08 | 6.14 | 5.99 | 6.02 | 6.02 | 1,587,600 |
| 28 feb 2024 | 6.03 | 6.23 | 5.94 | 6.03 | 6.03 | 1,867,100 |
| 27 feb 2024 | 5.94 | 6.19 | 5.94 | 6.06 | 6.06 | 1,052,200 |
| 26 feb 2024 | 6.08 | 6.19 | 5.91 | 5.93 | 5.93 | 939,100 |
| 23 feb 2024 | 5.98 | 6.17 | 5.96 | 6.10 | 6.10 | 1,215,800 |
| 22 feb 2024 | 6.03 | 6.07 | 5.89 | 5.95 | 5.95 | 1,214,800 |
| 21 feb 2024 | 6.18 | 6.18 | 5.99 | 6.01 | 6.01 | 1,470,700 |
| 20 feb 2024 | 6.15 | 6.41 | 6.10 | 6.28 | 6.28 | 1,861,300 |
| 16 feb 2024 | 6.13 | 6.21 | 6.03 | 6.15 | 6.15 | 897,900 |
| 15 feb 2024 | 6.03 | 6.23 | 6.03 | 6.19 | 6.19 | 920,700 |
| 14 feb 2024 | 5.97 | 6.19 | 5.93 | 6.02 | 6.02 | 1,162,800 |
| 13 feb 2024 | 5.90 | 5.92 | 5.77 | 5.91 | 5.91 | 1,252,900 |
| 12 feb 2024 | 5.88 | 6.16 | 5.84 | 6.04 | 6.04 | 1,398,800 |
| 09 feb 2024 | 6.08 | 6.30 | 5.70 | 5.88 | 5.88 | 2,732,100 |
| 08 feb 2024 | 5.49 | 5.59 | 5.47 | 5.53 | 5.53 | 1,148,900 |
| 07 feb 2024 | 5.60 | 5.61 | 5.45 | 5.49 | 5.49 | 755,700 |
| 06 feb 2024 | 5.43 | 5.61 | 5.42 | 5.59 | 5.59 | 830,800 |
| 05 feb 2024 | 5.67 | 5.67 | 5.43 | 5.46 | 5.46 | 1,293,500 |
| 02 feb 2024 | 5.65 | 5.75 | 5.54 | 5.71 | 5.71 | 1,204,700 |
| 01 feb 2024 | 5.77 | 5.81 | 5.66 | 5.73 | 5.73 | 1,105,600 |
| 31 ene 2024 | 5.86 | 5.91 | 5.74 | 5.74 | 5.74 | 965,800 |
| 30 ene 2024 | 6.00 | 6.00 | 5.79 | 5.86 | 5.86 | 789,700 |
| 29 ene 2024 | 5.94 | 6.01 | 5.84 | 6.00 | 6.00 | 1,152,000 |
| 26 ene 2024 | 5.99 | 6.02 | 5.90 | 5.92 | 5.92 | 872,500 |
| 25 ene 2024 | 5.87 | 5.96 | 5.82 | 5.95 | 5.95 | 803,500 |
| 24 ene 2024 | 6.10 | 6.10 | 5.84 | 5.85 | 5.85 | 937,700 |
| 23 ene 2024 | 6.12 | 6.22 | 6.01 | 6.05 | 6.05 | 1,282,700 |
| 22 ene 2024 | 5.72 | 6.09 | 5.70 | 6.07 | 6.07 | 1,931,900 |
| 19 ene 2024 | 5.81 | 5.87 | 5.55 | 5.73 | 5.73 | 1,450,300 |
| 18 ene 2024 | 5.77 | 5.80 | 5.68 | 5.80 | 5.80 | 932,900 |
| 17 ene 2024 | 5.83 | 5.83 | 5.71 | 5.77 | 5.77 | 914,800 |
| 16 ene 2024 | 6.03 | 6.05 | 5.82 | 5.87 | 5.87 | 1,437,400 |
| 12 ene 2024 | 6.07 | 6.20 | 5.99 | 6.02 | 6.02 | 1,485,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.