Yahoo

Correo

U.S. markets closed

F S&P 500
5,525.25
-18.25(-0.33%)
F Dow Jones
39,429.00
-111.00(-0.28%)
F Nasdaq
19,924.25
-88.25(-0.44%)
E-mini Russell 2000 Index Futur
2,035.20
-5.30(-0.26%)
Petróleo
80.52
-0.38(-0.47%)
Oro
2,309.40
-3.80(-0.16%)

Vinci Partners Investments Ltd. (VINP)

NasdaqGS - NasdaqGS Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

10.92

+0.12

(+1.11%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

26 jun 2023 - 26 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 jun 2024	10.83	10.94	10.62	10.92	10.92	25,500
25 jun 2024	10.95	10.95	10.68	10.80	10.80	25,000
24 jun 2024	10.81	11.20	10.79	10.90	10.90	31,600
21 jun 2024	10.79	11.01	10.52	10.98	10.98	256,000
20 jun 2024	10.88	11.00	10.46	10.79	10.79	42,700
18 jun 2024	10.70	10.85	10.70	10.80	10.80	42,600
17 jun 2024	10.43	10.99	10.43	10.70	10.70	46,600
14 jun 2024	10.50	10.59	10.41	10.52	10.52	19,300
13 jun 2024	10.44	10.60	10.44	10.52	10.52	30,600
12 jun 2024	10.74	10.74	10.43	10.50	10.50	31,500
11 jun 2024	10.83	10.83	10.35	10.50	10.50	45,500
10 jun 2024	10.55	10.91	10.55	10.84	10.84	26,600
07 jun 2024	10.66	10.86	10.61	10.67	10.67	16,900
06 jun 2024	10.64	10.83	10.64	10.78	10.78	18,600
05 jun 2024	10.77	10.89	10.66	10.70	10.70	23,600
04 jun 2024	10.63	10.85	10.63	10.71	10.71	20,300
03 jun 2024	10.62	11.06	10.51	10.78	10.78	22,500
31 may 2024	10.66	10.84	10.43	10.54	10.54	32,200
30 may 2024	10.50	10.75	10.50	10.70	10.70	33,100
29 may 2024	10.54	10.68	10.47	10.60	10.60	21,400
28 may 2024	11.14	11.14	10.48	10.69	10.69	90,700
24 may 2024	10.70	11.17	10.70	11.13	11.13	30,600
23 may 2024	10.55	10.73	10.55	10.72	10.72	18,000
22 may 2024	10.81	10.84	10.55	10.55	10.55	25,500
22 may 2024	0.17 Dividendo
21 may 2024	11.03	11.06	10.74	10.89	10.72	24,300
20 may 2024	10.96	11.07	10.73	10.90	10.73	39,100
17 may 2024	10.71	11.11	10.71	11.00	10.83	14,100
16 may 2024	10.88	10.88	10.68	10.80	10.63	26,100
15 may 2024	11.00	11.06	10.72	10.72	10.55	29,200
14 may 2024	10.99	11.14	10.90	11.00	10.83	20,400
13 may 2024	10.86	11.00	10.80	10.96	10.79	30,000
10 may 2024	11.00	11.18	10.81	10.90	10.73	32,300
09 may 2024	11.11	11.26	10.75	10.89	10.72	56,300
08 may 2024	10.99	11.19	10.82	11.19	11.02	28,200
07 may 2024	10.86	11.00	10.81	10.82	10.65	35,400
06 may 2024	10.64	10.97	10.63	10.94	10.77	20,100
03 may 2024	10.73	10.90	10.55	10.55	10.39	53,300
02 may 2024	10.88	10.88	10.66	10.71	10.54	25,700
01 may 2024	10.57	10.87	10.50	10.72	10.55	16,700
30 abr 2024	10.34	10.94	10.34	10.71	10.54	44,900
29 abr 2024	11.00	11.00	10.27	10.77	10.60	16,600
26 abr 2024	10.43	10.97	10.14	10.95	10.78	31,600
25 abr 2024	10.55	10.66	10.26	10.50	10.34	15,100
24 abr 2024	10.30	10.73	10.21	10.55	10.39	11,700
23 abr 2024	10.47	10.50	10.20	10.36	10.20	25,900
22 abr 2024	10.20	10.49	10.18	10.49	10.33	9,900
19 abr 2024	10.31	10.35	10.12	10.25	10.09	14,900
18 abr 2024	10.14	10.43	10.14	10.21	10.05	12,800
17 abr 2024	10.41	10.41	10.10	10.15	9.99	11,300
16 abr 2024	10.44	10.54	10.20	10.43	10.27	13,300
15 abr 2024	10.85	10.85	10.37	10.55	10.39	26,800
12 abr 2024	10.96	10.96	10.75	10.80	10.63	18,300
11 abr 2024	11.06	11.22	10.87	10.87	10.70	16,500
10 abr 2024	11.01	11.17	11.01	11.06	10.89	6,000
09 abr 2024	11.14	11.23	11.06	11.08	10.91	17,300
08 abr 2024	11.12	11.62	11.12	11.17	11.00	16,900
05 abr 2024	11.21	11.25	11.13	11.14	10.97	8,600
04 abr 2024	11.28	11.52	11.20	11.21	11.04	21,100
03 abr 2024	11.09	11.23	11.09	11.20	11.03	3,200
02 abr 2024	11.24	11.28	11.15	11.26	11.08	36,800
01 abr 2024	11.31	11.35	11.05	11.30	11.12	17,000
28 mar 2024	11.43	11.56	11.07	11.30	11.12	12,200
27 mar 2024	11.23	11.40	11.05	11.39	11.21	14,300
26 mar 2024	11.34	11.59	11.21	11.25	11.07	12,900
25 mar 2024	11.23	11.29	11.21	11.26	11.08	7,300
22 mar 2024	11.48	11.60	11.05	11.24	11.06	21,400
21 mar 2024	11.53	11.62	11.33	11.56	11.38	18,000
20 mar 2024	11.32	11.50	11.21	11.50	11.32	13,500
19 mar 2024	11.31	11.49	11.26	11.39	11.21	14,600
18 mar 2024	11.56	11.56	11.04	11.27	11.09	44,300
15 mar 2024	11.41	11.44	11.30	11.44	11.26	61,300
14 mar 2024	11.30	11.45	11.11	11.29	11.11	90,000
13 mar 2024	11.59	11.59	11.23	11.23	11.05	15,500
12 mar 2024	11.51	11.60	11.27	11.41	11.23	20,100
11 mar 2024	11.36	11.68	11.14	11.51	11.33	182,000
08 mar 2024	10.91	11.85	10.62	11.35	11.17	128,200
07 mar 2024	10.94	10.95	10.60	10.81	10.64	19,200
06 mar 2024	10.82	10.95	10.80	10.80	10.63	16,000
05 mar 2024	10.99	11.00	10.78	10.85	10.68	8,400
04 mar 2024	10.98	10.99	10.90	10.99	10.82	21,500
01 mar 2024	10.99	10.99	10.73	10.80	10.63	12,900
29 feb 2024	10.86	10.92	10.56	10.82	10.65	10,600
28 feb 2024	10.81	10.99	10.68	10.69	10.52	15,300
27 feb 2024	10.89	10.95	10.61	10.90	10.73	18,000
26 feb 2024	10.55	10.95	10.47	10.79	10.62	17,700
23 feb 2024	10.80	10.82	10.37	10.60	10.43	17,100
22 feb 2024	11.15	11.23	10.52	10.73	10.56	34,800
21 feb 2024	11.14	11.28	10.89	11.00	10.83	12,900
21 feb 2024	0.2 Dividendo
20 feb 2024	11.16	11.42	11.16	11.30	10.93	39,200
16 feb 2024	11.16	11.31	10.93	11.12	10.75	59,500
15 feb 2024	10.91	11.05	10.80	11.01	10.65	20,700
14 feb 2024	10.56	10.89	10.45	10.80	10.44	1,196,600
13 feb 2024	10.61	10.70	10.39	10.45	10.10	30,700
12 feb 2024	10.91	11.00	10.84	10.90	10.54	22,700
09 feb 2024	10.79	11.00	10.77	10.91	10.55	48,000
08 feb 2024	10.48	10.95	10.37	10.54	10.19	101,500
07 feb 2024	10.69	10.69	10.48	10.54	10.19	14,700
06 feb 2024	10.49	10.76	10.38	10.74	10.39	12,800
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 5005,525.25-18.25(-0.33%)

F Dow Jones39,429.00-111.00(-0.28%)

F Nasdaq19,924.25-88.25(-0.44%)

E-mini Russell 2000 Index Futur2,035.20-5.30(-0.26%)

Petróleo80.52-0.38(-0.47%)

Oro2,309.40-3.80(-0.16%)

Vinci Partners Investments Ltd. (VINP)

F S&P 500
5,525.25
-18.25(-0.33%)

F Dow Jones
39,429.00
-111.00(-0.28%)

F Nasdaq
19,924.25
-88.25(-0.44%)

E-mini Russell 2000 Index Futur
2,035.20
-5.30(-0.26%)

Petróleo
80.52
-0.38(-0.47%)

Oro
2,309.40
-3.80(-0.16%)