Victory Science & Technology (USSCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 03 may 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 02 may 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 01 may 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 30 abr 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 29 abr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 26 abr 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 25 abr 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 24 abr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 23 abr 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 22 abr 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 19 abr 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 18 abr 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 17 abr 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 16 abr 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 15 abr 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 12 abr 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 11 abr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 10 abr 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 09 abr 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 08 abr 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 05 abr 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 04 abr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 03 abr 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 02 abr 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 01 abr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 28 mar 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 27 mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 26 mar 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 25 mar 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 22 mar 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 21 mar 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 20 mar 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 19 mar 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 18 mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 15 mar 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 14 mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 13 mar 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 12 mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 11 mar 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 08 mar 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 07 mar 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 06 mar 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 05 mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 04 mar 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 01 mar 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 29 feb 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 28 feb 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 27 feb 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 26 feb 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 23 feb 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 22 feb 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 21 feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 20 feb 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 16 feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 15 feb 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 14 feb 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 13 feb 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 12 feb 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 09 feb 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 08 feb 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 07 feb 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 06 feb 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 05 feb 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 02 feb 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 01 feb 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 31 ene 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 30 ene 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 29 ene 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 26 ene 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 25 ene 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 24 ene 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 23 ene 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 22 ene 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 19 ene 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 18 ene 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 17 ene 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 16 ene 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 12 ene 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 11 ene 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 10 ene 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 09 ene 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 08 ene 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 05 ene 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 04 ene 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 03 ene 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 02 ene 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 29 dic 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 28 dic 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 27 dic 2023 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 26 dic 2023 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 22 dic 2023 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 21 dic 2023 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 20 dic 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 19 dic 2023 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 18 dic 2023 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 15 dic 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 14 dic 2023 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 13 dic 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| *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.