U.S. markets close in 23 minutes

Vacasa, Inc. (VCSA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
6.56-0.41 (-5.88%)
A partir del 03:33PM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 20247.017.016.446.566.5665,457
08 may 20247.107.286.866.976.9745,500
07 may 20247.127.307.097.167.1628,900
06 may 20247.447.616.877.057.0583,700
03 may 20247.807.807.627.657.6517,900
02 may 20247.678.017.567.717.7128,900
01 may 20247.717.927.447.667.6638,200
30 abr 20247.938.087.597.797.7968,300
29 abr 20247.578.007.457.937.9388,300
26 abr 20246.968.196.807.507.50172,000
25 abr 20246.807.106.756.886.8896,000
24 abr 20246.576.816.386.786.7825,700
23 abr 20245.966.565.856.436.4350,800
22 abr 20246.056.105.625.885.8857,100
19 abr 20245.986.095.855.975.9738,000
18 abr 20245.876.045.826.006.0037,000
17 abr 20246.046.045.755.895.8931,600
16 abr 20245.916.095.886.006.0040,500
15 abr 20246.006.055.725.955.9560,000
12 abr 20245.916.125.816.096.0945,500
11 abr 20246.286.285.885.885.8837,600
10 abr 20246.326.396.126.176.1735,000
09 abr 20246.306.446.226.446.4431,700
08 abr 20246.426.496.246.266.2680,700
05 abr 20246.226.426.226.326.3232,300
04 abr 20246.336.446.156.206.2070,800
03 abr 20246.296.436.126.366.3648,100
02 abr 20246.486.726.206.246.2453,700
01 abr 20246.867.036.456.556.5587,600
28 mar 20247.097.096.786.826.82155,900
27 mar 20247.107.116.667.117.11128,400
26 mar 20247.167.186.657.077.07194,700
25 mar 20247.177.376.807.247.24121,800
22 mar 20247.147.406.847.167.1667,900
21 mar 20246.817.256.727.247.24113,700
20 mar 20246.507.036.406.856.85173,600
19 mar 20246.486.636.316.606.60156,500
18 mar 20246.416.486.166.476.4785,200
15 mar 20246.236.416.216.326.3292,500
14 mar 20246.506.606.196.306.30156,000
13 mar 20246.487.126.486.586.5859,800
12 mar 20246.957.036.216.366.36122,400
11 mar 20246.907.256.746.956.9596,300
08 mar 20247.587.616.806.916.9182,200
07 mar 20247.767.897.447.607.6046,700
06 mar 20247.817.907.527.797.7999,900
05 mar 20247.878.027.737.807.8084,700
04 mar 20249.009.007.707.747.74110,800
01 mar 20249.389.388.629.079.0779,700
29 feb 20248.669.608.669.459.45272,800
28 feb 202411.1211.7010.7911.2611.2679,400
27 feb 202410.7711.4810.6311.1211.1265,100
26 feb 20249.8410.789.8410.6910.6941,600
23 feb 20249.509.989.409.909.9064,000
22 feb 20249.429.639.119.449.4446,800
21 feb 20249.469.469.209.389.3817,300
20 feb 20249.019.659.019.559.5562,800
16 feb 20249.249.399.079.159.1558,900
15 feb 20249.449.459.109.449.4441,600
14 feb 20249.269.479.069.459.4563,200
13 feb 20248.869.278.809.269.2693,500
12 feb 20249.279.749.019.089.0835,100
09 feb 20249.179.208.809.049.0498,400
08 feb 20249.079.538.919.069.0654,100
07 feb 20249.259.268.879.199.1973,900
06 feb 20248.979.208.839.209.2036,200
05 feb 20249.179.188.518.978.9774,500
02 feb 20249.729.748.969.339.3340,300
01 feb 20248.859.948.819.739.7383,100
31 ene 20249.249.378.609.079.0748,300
30 ene 20248.279.248.109.249.24116,300
29 ene 20248.138.387.938.378.3714,400
26 ene 20248.408.407.968.068.0629,400
25 ene 20248.408.628.068.348.3430,000
24 ene 20247.658.257.658.258.2535,000
23 ene 20247.547.867.407.647.6423,400
22 ene 20247.297.907.297.557.5521,200
19 ene 20246.917.246.807.247.2440,600
18 ene 20247.257.256.856.916.9182,400
17 ene 20247.007.257.007.117.1150,600
16 ene 20247.167.227.027.047.047,100
12 ene 20247.437.437.127.267.2614,300
11 ene 20247.307.547.107.337.3316,500
10 ene 20247.507.507.327.397.3911,400
09 ene 20247.877.987.497.567.5614,600
08 ene 20247.507.997.457.937.9314,000
05 ene 20247.958.087.467.537.5327,300
04 ene 20247.927.987.777.977.9715,300
03 ene 20247.908.187.757.877.8743,300
02 ene 20248.358.367.887.907.9025,000
29 dic 20238.028.307.888.208.2064,700
28 dic 20237.768.137.768.138.1327,800
27 dic 20238.008.107.827.837.8362,400
26 dic 20238.138.407.908.108.1045,600
22 dic 20237.768.487.608.078.0745,500
21 dic 20238.098.207.557.737.7341,600
20 dic 20237.988.397.518.118.1139,200
19 dic 20237.158.007.158.008.0051,600
18 dic 20237.457.617.127.177.1716,900
15 dic 20237.807.807.017.437.4387,100
*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...