Victory Capital Holdings, Inc. (VCTR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

29.40

-0.21

(-0.71%)

Al cierre: 04:00PM EST

27.93

-1.47

(-5.00%)

Fuera de horario:

05:54PM EST

Periodo de tiempo:

28 ene 2022 - 28 ene 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
27 ene 2023	29.65	29.73	29.20	29.40	29.40	165,300
26 ene 2023	29.54	29.87	29.06	29.61	29.61	201,100
25 ene 2023	29.04	29.37	28.75	29.27	29.27	226,200
24 ene 2023	29.48	29.58	29.22	29.24	29.24	162,300
23 ene 2023	29.66	29.94	29.09	29.50	29.50	450,700
20 ene 2023	28.88	29.56	28.28	29.51	29.51	183,900
19 ene 2023	28.97	29.00	28.41	28.66	28.66	222,800
18 ene 2023	29.26	29.46	29.01	29.04	29.04	150,400
17 ene 2023	29.39	29.54	29.03	29.08	29.08	103,700
13 ene 2023	29.17	29.36	29.01	29.30	29.30	108,200
12 ene 2023	30.19	30.19	29.41	29.49	29.49	137,700
11 ene 2023	29.28	29.96	29.27	29.89	29.89	325,600
10 ene 2023	28.61	29.12	27.63	29.06	29.06	268,900
09 ene 2023	27.87	28.50	27.67	28.48	28.48	294,000
06 ene 2023	27.40	27.73	27.27	27.60	27.60	353,300
05 ene 2023	27.29	27.62	26.83	27.04	27.04	175,700
04 ene 2023	27.23	27.50	27.05	27.44	27.44	211,900
03 ene 2023	27.14	27.49	26.80	27.04	27.04	162,700
30 dic 2022	26.89	27.04	26.53	26.83	26.83	255,100
29 dic 2022	26.88	27.22	26.78	27.13	27.13	168,700
28 dic 2022	27.34	27.54	26.61	26.64	26.64	184,000
27 dic 2022	27.33	27.58	27.01	27.19	27.19	180,200
23 dic 2022	26.99	27.27	26.65	27.20	27.20	249,900
22 dic 2022	27.35	27.35	26.36	26.94	26.94	113,900
21 dic 2022	27.16	27.64	27.16	27.49	27.49	201,700
20 dic 2022	26.69	27.18	26.43	27.16	27.16	303,100
19 dic 2022	26.70	27.38	26.14	26.39	26.39	141,700
16 dic 2022	26.98	27.19	26.67	26.95	26.95	298,000
15 dic 2022	26.87	27.42	26.46	27.15	27.15	353,500
14 dic 2022	27.49	27.70	26.98	27.14	27.14	374,300
13 dic 2022	28.54	28.59	27.18	27.58	27.58	719,300
12 dic 2022	27.77	27.77	27.51	27.69	27.69	329,900
09 dic 2022	27.53	27.70	27.17	27.58	27.58	222,800
08 dic 2022	27.66	27.97	27.29	27.57	27.57	295,200
08 dic 2022	0.25 Dividendo
07 dic 2022	28.45	28.45	27.39	27.56	27.31	405,600
06 dic 2022	29.18	29.41	28.28	28.42	28.16	306,700
05 dic 2022	29.87	30.00	29.39	29.44	29.17	254,700
02 dic 2022	28.87	29.91	28.80	29.83	29.56	202,600
01 dic 2022	29.15	29.55	28.82	29.31	29.04	482,400
30 nov 2022	28.49	29.04	28.18	29.00	28.74	401,100
29 nov 2022	28.00	28.73	27.33	28.66	28.40	480,600
28 nov 2022	28.67	28.98	27.85	28.00	27.75	495,800
25 nov 2022	30.00	30.06	28.58	28.87	28.61	472,300
23 nov 2022	30.74	31.44	28.80	30.63	30.35	189,100
22 nov 2022	31.80	31.95	31.42	31.82	31.53	185,400
21 nov 2022	31.42	31.61	31.29	31.56	31.27	197,800
18 nov 2022	32.03	32.15	31.32	31.45	31.16	244,500
17 nov 2022	31.13	31.87	30.80	31.63	31.34	256,800
16 nov 2022	31.54	32.30	31.40	31.69	31.40	188,100
15 nov 2022	31.78	32.68	31.75	31.84	31.55	351,800
14 nov 2022	32.02	32.64	31.68	31.68	31.39	258,900
11 nov 2022	32.06	32.42	31.68	32.26	31.97	346,400
10 nov 2022	29.95	31.91	29.88	31.84	31.55	354,700
09 nov 2022	29.27	29.71	28.72	28.74	28.48	244,100
08 nov 2022	29.45	29.90	28.77	29.30	29.03	285,600
07 nov 2022	28.83	29.99	28.76	29.42	29.15	247,200
04 nov 2022	28.76	29.49	28.13	28.65	28.39	295,900
03 nov 2022	28.00	28.31	27.66	28.00	27.75	145,900
02 nov 2022	29.20	29.26	28.30	28.44	28.18	122,200
01 nov 2022	29.23	29.45	28.93	29.20	28.94	154,800
31 oct 2022	28.95	29.26	28.79	28.92	28.66	155,300
28 oct 2022	28.39	29.30	27.95	29.22	28.95	167,400
27 oct 2022	28.81	28.92	28.07	28.33	28.07	312,100
26 oct 2022	28.17	28.63	27.80	28.42	28.16	214,400
25 oct 2022	27.61	28.13	27.55	28.10	27.85	216,200
24 oct 2022	26.79	27.62	26.61	27.59	27.34	194,500
21 oct 2022	25.60	26.74	25.34	26.67	26.43	161,600
20 oct 2022	26.55	26.55	25.15	25.45	25.22	162,800
19 oct 2022	26.43	26.95	26.17	26.55	26.31	253,900
18 oct 2022	27.02	27.02	26.27	26.60	26.36	147,700
17 oct 2022	26.75	27.01	26.18	26.38	26.14	162,600
14 oct 2022	26.90	27.02	26.11	26.22	25.98	252,700
13 oct 2022	25.24	26.75	24.78	26.57	26.33	230,600
12 oct 2022	25.07	25.78	24.50	25.54	25.31	221,700
11 oct 2022	25.57	25.63	24.74	24.99	24.76	200,300
10 oct 2022	25.60	25.78	25.33	25.60	25.37	123,000
07 oct 2022	25.63	25.70	25.21	25.49	25.26	287,400
06 oct 2022	25.79	26.23	25.44	25.89	25.66	200,700
05 oct 2022	25.25	26.75	24.80	26.05	25.81	616,900
04 oct 2022	25.57	25.88	25.20	25.61	25.38	207,600
03 oct 2022	23.75	25.03	23.33	24.73	24.51	374,000
30 sept 2022	23.15	23.59	22.78	23.31	23.10	348,600
29 sept 2022	23.70	23.70	22.97	23.15	22.94	171,300
28 sept 2022	23.89	24.23	23.74	24.06	23.84	271,900
27 sept 2022	24.62	24.97	23.55	23.64	23.43	134,500
26 sept 2022	24.57	24.94	24.19	24.32	24.10	78,600
23 sept 2022	24.94	25.07	24.14	24.57	24.35	92,800
22 sept 2022	26.27	26.40	25.28	25.36	25.13	136,900
21 sept 2022	26.69	26.88	26.29	26.32	26.08	151,000
20 sept 2022	27.36	27.61	26.17	26.42	26.18	202,800
19 sept 2022	26.76	27.78	26.24	27.72	27.47	273,900
16 sept 2022	27.23	27.37	26.99	27.16	26.91	574,000
15 sept 2022	27.36	27.95	27.32	27.43	27.18	222,000
14 sept 2022	27.22	27.78	27.21	27.47	27.22	223,200
13 sept 2022	28.11	28.24	27.02	27.14	26.89	215,800
12 sept 2022	28.35	28.82	28.22	28.81	28.55	195,400
09 sept 2022	27.59	28.25	27.55	28.17	27.91	181,000
09 sept 2022	0.25 Dividendo
08 sept 2022	27.03	27.97	26.84	27.74	27.24	167,600
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...

S&P 5004,070.56+10.13(+0.25%)

Dow Jones33,978.08+28.67(+0.08%)

Nasdaq11,621.71+109.30(+0.95%)

Russell 20001,911.46+8.39(+0.44%)

Petróleo79.38-1.63(-2.01%)

Oro1,943.90-2.80(-0.14%)

Victory Capital Holdings, Inc. (VCTR)

S&P 500
4,070.56
+10.13(+0.25%)

Dow Jones
33,978.08
+28.67(+0.08%)

Nasdaq
11,621.71
+109.30(+0.95%)

Russell 2000
1,911.46
+8.39(+0.44%)

Petróleo
79.38
-1.63(-2.01%)

Oro
1,943.90
-2.80(-0.14%)