Via Renewables, Inc. (VIA)

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

Añadir a la lista de seguimiento

10.93

+0.03

(+0.28%)

Al cierre: 04:00PM EDT

10.93

0.00

(0.00%)

Fuera de horario:

04:00PM EDT

Periodo de tiempo:

04 may 2023 - 04 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	10.88	10.96	10.88	10.93	10.93	12,934
02 may 2024	10.96	10.96	10.86	10.91	10.91	18,800
01 may 2024	10.82	10.95	10.80	10.91	10.91	10,500
30 abr 2024	10.88	10.89	10.84	10.89	10.89	11,100
29 abr 2024	10.84	10.88	10.84	10.88	10.88	5,500
26 abr 2024	10.83	10.88	10.83	10.88	10.88	6,800
25 abr 2024	10.87	10.90	10.82	10.88	10.88	14,900
24 abr 2024	10.86	10.90	10.80	10.90	10.90	9,500
23 abr 2024	10.86	10.86	10.84	10.86	10.86	6,800
22 abr 2024	10.78	10.90	10.78	10.86	10.86	6,500
19 abr 2024	10.80	10.90	10.80	10.88	10.88	9,500
18 abr 2024	10.77	10.88	10.77	10.83	10.83	9,700
17 abr 2024	10.82	10.88	10.76	10.80	10.80	12,200
16 abr 2024	10.79	10.85	10.79	10.83	10.83	20,700
15 abr 2024	10.75	10.84	10.75	10.80	10.80	14,000
12 abr 2024	10.83	10.89	10.83	10.89	10.89	17,800
11 abr 2024	10.90	10.90	10.82	10.83	10.83	10,200
10 abr 2024	10.85	10.89	10.77	10.89	10.89	15,100
09 abr 2024	10.78	10.85	10.76	10.84	10.84	23,000
08 abr 2024	10.76	10.82	10.71	10.82	10.82	19,300
05 abr 2024	10.78	10.78	10.76	10.76	10.76	2,300
04 abr 2024	10.85	10.85	10.77	10.82	10.82	7,500
03 abr 2024	10.77	10.82	10.75	10.78	10.78	13,100
02 abr 2024	10.82	10.82	10.70	10.75	10.75	38,500
01 abr 2024	10.81	10.84	10.42	10.84	10.84	43,400
28 mar 2024	10.85	10.85	10.80	10.81	10.81	19,100
27 mar 2024	10.90	10.92	10.87	10.87	10.87	17,800
26 mar 2024	10.91	10.91	10.88	10.90	10.90	6,600
25 mar 2024	10.93	10.95	10.90	10.92	10.92	19,100
22 mar 2024	10.96	10.98	10.89	10.95	10.95	23,000
21 mar 2024	10.97	10.97	10.95	10.95	10.95	12,500
20 mar 2024	10.97	10.99	10.95	10.96	10.96	10,700
19 mar 2024	10.90	10.99	10.90	10.95	10.95	13,000
18 mar 2024	10.93	10.96	10.90	10.92	10.92	40,700
15 mar 2024	10.90	10.93	10.88	10.90	10.90	43,900
14 mar 2024	10.87	10.93	10.87	10.92	10.92	11,600
13 mar 2024	10.93	10.93	10.87	10.90	10.90	14,300
12 mar 2024	10.89	10.92	10.85	10.90	10.90	16,600
11 mar 2024	10.84	10.92	10.84	10.89	10.89	10,600
08 mar 2024	10.86	10.93	10.82	10.88	10.88	8,500
07 mar 2024	10.89	10.90	10.83	10.87	10.87	9,100
06 mar 2024	10.84	10.90	10.78	10.85	10.85	21,800
05 mar 2024	10.85	10.91	10.83	10.85	10.85	25,800
04 mar 2024	10.84	10.94	10.83	10.84	10.84	20,800
01 mar 2024	10.84	10.95	10.83	10.85	10.85	12,200
29 feb 2024	10.82	10.94	10.82	10.84	10.84	17,600
28 feb 2024	10.81	10.94	10.81	10.83	10.83	10,600
27 feb 2024	10.88	10.90	10.80	10.83	10.83	27,000
26 feb 2024	10.84	10.88	10.76	10.88	10.88	23,800
23 feb 2024	10.82	10.86	10.80	10.84	10.84	24,400
22 feb 2024	10.79	10.86	10.78	10.83	10.83	14,300
21 feb 2024	10.86	10.88	10.77	10.84	10.84	6,400
20 feb 2024	10.76	10.87	10.75	10.85	10.85	24,200
16 feb 2024	10.78	10.85	10.75	10.80	10.80	12,200
15 feb 2024	10.80	10.86	10.80	10.83	10.83	40,800
14 feb 2024	10.75	10.81	10.67	10.81	10.81	93,000
13 feb 2024	10.57	10.75	10.53	10.75	10.75	30,600
12 feb 2024	10.58	10.67	10.48	10.59	10.59	35,200
09 feb 2024	10.64	10.69	10.47	10.55	10.55	34,600
08 feb 2024	10.63	10.70	10.62	10.64	10.64	15,100
07 feb 2024	10.62	10.69	10.62	10.65	10.65	18,200
06 feb 2024	10.71	10.71	10.62	10.64	10.64	9,500
05 feb 2024	10.64	10.67	10.61	10.61	10.61	21,000
02 feb 2024	10.66	10.74	10.62	10.62	10.62	17,100
01 feb 2024	10.64	10.70	10.61	10.63	10.63	14,700
31 ene 2024	10.64	10.70	10.60	10.61	10.61	58,400
30 ene 2024	10.86	10.90	10.63	10.63	10.63	43,100
29 ene 2024	10.89	10.95	10.85	10.85	10.85	18,100
26 ene 2024	10.78	10.89	10.78	10.85	10.85	17,000
25 ene 2024	10.76	10.85	10.72	10.82	10.82	61,900
24 ene 2024	10.74	10.83	10.71	10.71	10.71	30,100
23 ene 2024	10.61	10.72	10.59	10.72	10.72	57,400
22 ene 2024	10.67	10.88	10.56	10.62	10.62	77,900
19 ene 2024	10.65	10.70	10.61	10.66	10.66	38,200
18 ene 2024	10.67	10.67	10.60	10.61	10.61	52,000
17 ene 2024	10.72	10.83	10.63	10.65	10.65	64,200
16 ene 2024	10.65	10.74	10.60	10.72	10.72	69,100
12 ene 2024	10.65	10.75	10.60	10.61	10.61	38,200
11 ene 2024	10.62	10.74	10.61	10.65	10.65	38,200
10 ene 2024	10.62	10.75	10.61	10.61	10.61	64,900
09 ene 2024	10.62	10.75	10.61	10.61	10.61	38,600
08 ene 2024	10.67	10.84	10.55	10.64	10.64	112,000
05 ene 2024	10.66	10.80	10.62	10.70	10.70	113,600
04 ene 2024	10.66	10.77	10.64	10.70	10.70	50,100
03 ene 2024	10.73	10.90	10.70	10.71	10.71	123,300
02 ene 2024	10.60	10.79	10.60	10.73	10.73	218,200
29 dic 2023	9.41	9.65	9.16	9.40	9.40	19,700
28 dic 2023	9.44	9.70	9.39	9.41	9.41	20,700
27 dic 2023	9.75	9.89	9.41	9.44	9.44	32,500
26 dic 2023	9.32	9.97	9.32	9.74	9.74	25,900
22 dic 2023	9.24	9.47	9.15	9.39	9.39	27,900
21 dic 2023	9.53	9.61	9.09	9.13	9.13	24,000
20 dic 2023	9.60	9.77	9.31	9.61	9.61	44,600
19 dic 2023	9.30	9.59	9.20	9.58	9.58	30,400
18 dic 2023	9.16	9.83	9.16	9.39	9.39	20,800
15 dic 2023	9.06	9.43	9.06	9.16	9.16	31,200
14 dic 2023	8.86	9.09	8.75	9.06	9.06	20,600
13 dic 2023	8.64	8.87	8.49	8.78	8.78	32,100
12 dic 2023	8.67	8.87	8.55	8.72	8.72	17,600
11 dic 2023	9.08	9.08	8.60	8.67	8.67	22,500
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 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

Via Renewables, Inc. (VIA)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)