Yahoo

Correo

U.S. markets closed

F S&P 500
5,061.25
-5.75(-0.11%)
F Dow Jones
38,000.00
+7.00(+0.02%)
F Nasdaq
17,516.25
-55.00(-0.31%)
E-mini Russell 2000 Index Futur
1,985.20
-0.40(-0.02%)
Petróleo
81.13
-0.80(-0.98%)
Oro
2,297.70
-5.20(-0.23%)

Vicor Corporation (VICR)

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

Añadir a la lista de seguimiento

32.38

-1.92

(-5.60%)

Al cierre: 04:00PM EDT

32.38

0.00

(0.00%)

Fuera de horario:

04:20PM EDT

Periodo de tiempo:

30 abr 2023 - 30 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
30 abr 2024	33.77	33.97	32.33	32.38	32.38	230,900
29 abr 2024	34.46	34.69	33.77	34.30	34.30	266,000
26 abr 2024	33.66	34.80	33.22	34.41	34.41	231,000
25 abr 2024	31.46	33.97	30.90	33.48	33.48	350,100
24 abr 2024	33.53	36.41	30.93	32.03	32.03	686,300
23 abr 2024	34.60	36.11	34.51	35.18	35.18	356,000
22 abr 2024	34.30	34.77	34.02	34.61	34.61	225,500
19 abr 2024	34.48	34.85	33.70	33.87	33.87	210,000
18 abr 2024	34.62	35.28	34.12	34.64	34.64	210,400
17 abr 2024	34.66	35.29	34.37	34.70	34.70	164,100
16 abr 2024	35.06	35.06	34.08	34.40	34.40	227,600
15 abr 2024	36.76	36.87	35.21	35.31	35.31	186,100
12 abr 2024	37.33	37.70	36.45	36.58	36.58	153,500
11 abr 2024	37.36	37.87	36.71	37.77	37.77	119,400
10 abr 2024	36.64	37.36	36.62	37.15	37.15	174,000
09 abr 2024	37.45	38.46	37.45	38.06	38.06	154,200
08 abr 2024	36.91	37.63	36.44	37.43	37.43	110,300
05 abr 2024	36.84	37.01	35.98	36.32	36.32	181,300
04 abr 2024	38.74	38.90	37.03	37.14	37.14	164,300
03 abr 2024	37.02	38.08	36.98	38.08	38.08	139,400
02 abr 2024	37.58	37.58	36.95	37.43	37.43	201,800
01 abr 2024	38.37	38.43	37.50	38.08	38.08	147,200
28 mar 2024	38.54	38.84	37.94	38.24	38.24	188,100
27 mar 2024	37.69	38.65	37.42	38.54	38.54	187,900
26 mar 2024	37.91	38.30	37.00	37.27	37.27	197,500
25 mar 2024	38.33	38.52	37.51	37.60	37.60	182,100
22 mar 2024	37.92	38.27	37.37	38.04	38.04	142,600
21 mar 2024	38.63	39.51	37.91	38.40	38.40	290,300
20 mar 2024	35.65	37.59	35.51	37.36	37.36	188,200
19 mar 2024	35.51	35.78	35.00	35.51	35.51	193,400
18 mar 2024	36.11	36.13	35.60	35.87	35.87	183,100
15 mar 2024	35.30	36.28	35.21	36.07	36.07	344,800
14 mar 2024	37.16	37.17	35.41	35.55	35.55	221,600
13 mar 2024	36.00	36.58	35.69	35.91	35.91	255,400
12 mar 2024	36.35	36.52	35.61	36.13	36.13	175,600
11 mar 2024	36.85	37.57	36.02	36.39	36.39	196,000
08 mar 2024	38.29	38.61	36.59	36.91	36.91	253,000
07 mar 2024	38.30	38.64	37.61	37.72	37.72	149,100
06 mar 2024	37.90	38.24	37.36	37.84	37.84	181,400
05 mar 2024	37.13	37.39	36.78	37.08	37.08	229,100
04 mar 2024	37.76	38.26	37.14	37.83	37.83	205,000
01 mar 2024	36.99	38.70	36.57	37.69	37.69	291,100
29 feb 2024	37.79	38.61	37.03	37.24	37.24	279,100
28 feb 2024	37.48	37.80	36.83	36.87	36.87	255,200
27 feb 2024	38.92	38.98	37.39	37.95	37.95	436,500
26 feb 2024	35.78	38.65	35.00	38.30	38.30	603,200
23 feb 2024	37.76	40.38	35.28	35.67	35.67	1,517,500
22 feb 2024	46.31	48.20	46.21	46.84	46.84	480,000
21 feb 2024	46.60	47.13	45.47	45.98	45.98	324,800
20 feb 2024	46.30	47.41	45.77	47.18	47.18	414,300
16 feb 2024	45.08	48.00	44.19	46.94	46.94	420,000
15 feb 2024	44.25	45.77	44.06	45.47	45.47	360,300
14 feb 2024	41.83	44.00	41.83	43.69	43.69	288,000
13 feb 2024	41.10	42.00	39.91	41.00	41.00	462,200
12 feb 2024	43.27	44.40	43.26	43.51	43.51	302,100
09 feb 2024	42.90	43.85	42.38	43.30	43.30	288,100
08 feb 2024	39.58	42.75	39.57	42.47	42.47	495,800
07 feb 2024	38.41	38.89	37.94	38.79	38.79	132,300
06 feb 2024	37.75	38.39	37.60	38.29	38.29	185,800
05 feb 2024	38.00	38.18	36.69	37.61	37.61	227,100
02 feb 2024	38.00	38.74	37.67	38.29	38.29	141,100
01 feb 2024	38.05	38.63	37.59	38.62	38.62	168,900
31 ene 2024	37.88	39.40	37.52	37.67	37.67	214,400
30 ene 2024	38.36	38.78	37.97	37.97	37.97	181,200
29 ene 2024	37.92	38.76	37.49	38.70	38.70	141,100
26 ene 2024	37.38	37.92	36.92	37.75	37.75	222,100
25 ene 2024	38.01	38.35	37.02	37.13	37.13	236,000
24 ene 2024	38.86	38.87	37.11	37.11	37.11	248,300
23 ene 2024	38.20	38.91	37.96	38.10	38.10	225,900
22 ene 2024	37.53	38.20	37.16	37.59	37.59	299,400
19 ene 2024	38.35	38.35	37.10	37.13	37.13	240,300
18 ene 2024	38.38	38.52	37.76	38.16	38.16	234,900
17 ene 2024	36.77	37.85	36.45	37.74	37.74	265,900
16 ene 2024	38.03	38.03	37.17	37.72	37.72	193,200
12 ene 2024	38.96	39.53	38.10	38.34	38.34	197,700
11 ene 2024	38.81	38.81	37.25	38.73	38.73	357,100
10 ene 2024	38.77	39.10	38.15	38.73	38.73	211,200
09 ene 2024	38.38	39.12	38.24	38.88	38.88	258,500
08 ene 2024	38.36	39.98	38.36	39.27	39.27	277,300
05 ene 2024	38.12	38.75	37.26	38.36	38.36	390,400
04 ene 2024	39.22	39.61	37.95	38.49	38.49	449,600
03 ene 2024	41.01	41.01	39.52	39.83	39.83	381,600
02 ene 2024	43.99	43.99	41.65	41.98	41.98	259,900
29 dic 2023	46.38	46.44	44.91	44.94	44.94	185,700
28 dic 2023	46.15	46.43	45.87	46.17	46.17	168,500
27 dic 2023	46.35	46.61	45.88	46.13	46.13	147,200
26 dic 2023	45.41	46.45	45.41	46.33	46.33	149,800
22 dic 2023	44.73	45.80	44.70	45.53	45.53	219,000
21 dic 2023	43.35	44.56	43.19	44.53	44.53	179,400
20 dic 2023	43.43	44.49	42.56	42.62	42.62	195,300
19 dic 2023	43.21	44.06	43.17	43.64	43.64	169,300
18 dic 2023	43.23	43.39	42.12	42.76	42.76	213,700
15 dic 2023	43.63	43.63	42.03	43.04	43.04	514,800
14 dic 2023	42.06	44.40	42.06	43.15	43.15	408,400
13 dic 2023	38.91	40.98	38.51	40.92	40.92	220,900
12 dic 2023	38.64	38.83	38.12	38.83	38.83	180,200
11 dic 2023	38.45	39.15	38.45	38.73	38.73	206,400
08 dic 2023	38.60	39.88	38.29	38.39	38.39	210,100
07 dic 2023	38.26	39.17	38.00	39.15	39.15	231,800
06 dic 2023	37.95	39.26	37.95	38.12	38.12	221,200
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...

F S&P 5005,061.25-5.75(-0.11%)

F Dow Jones38,000.00+7.00(+0.02%)

F Nasdaq17,516.25-55.00(-0.31%)

E-mini Russell 2000 Index Futur1,985.20-0.40(-0.02%)

Petróleo81.13-0.80(-0.98%)

Oro2,297.70-5.20(-0.23%)

Vicor Corporation (VICR)

F S&P 500
5,061.25
-5.75(-0.11%)

F Dow Jones
38,000.00
+7.00(+0.02%)

F Nasdaq
17,516.25
-55.00(-0.31%)

E-mini Russell 2000 Index Futur
1,985.20
-0.40(-0.02%)

Petróleo
81.13
-0.80(-0.98%)

Oro
2,297.70
-5.20(-0.23%)