U.S. markets closed
F S&P 500
5,839.75 -1.50 (-0.03%) F Dow Jones
42,833.00 +20.00 (+0.05%) F Nasdaq
20,450.50 -13.00 (-0.06%) E-mini Russell 2000 Index Futur
2,217.10 -1.20 (-0.05%) Petróleo
73.51 +0.27 (+0.37%) Oro
2,627.30 +1.30 (+0.05%)
Virtu Financial, Inc. (VIRT)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
09 oct 2023 - 09 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 oct 2024 | 31.90 | 31.99 | 31.49 | 31.78 | 31.78 | 819,500 |
| 08 oct 2024 | 31.96 | 32.65 | 31.88 | 32.08 | 32.08 | 1,529,100 |
| 07 oct 2024 | 31.81 | 32.04 | 31.55 | 31.71 | 31.71 | 834,500 |
| 04 oct 2024 | 31.68 | 32.09 | 31.52 | 31.76 | 31.76 | 805,900 |
| 03 oct 2024 | 31.11 | 31.53 | 30.60 | 31.50 | 31.50 | 1,125,200 |
| 02 oct 2024 | 30.52 | 31.30 | 30.52 | 31.18 | 31.18 | 1,286,100 |
| 01 oct 2024 | 30.46 | 31.39 | 30.29 | 30.69 | 30.69 | 5,570,200 |
| 30 sept 2024 | 30.98 | 31.37 | 30.23 | 30.46 | 30.46 | 3,192,500 |
| 27 sept 2024 | 31.08 | 31.20 | 30.60 | 30.96 | 30.96 | 1,458,900 |
| 26 sept 2024 | 30.75 | 31.07 | 30.68 | 31.06 | 31.06 | 834,600 |
| 25 sept 2024 | 31.49 | 31.49 | 30.58 | 30.65 | 30.65 | 1,227,700 |
| 24 sept 2024 | 31.14 | 31.66 | 31.00 | 31.31 | 31.31 | 1,612,500 |
| 23 sept 2024 | 30.99 | 31.47 | 30.89 | 31.15 | 31.15 | 3,799,800 |
| 20 sept 2024 | 31.95 | 31.95 | 30.51 | 30.95 | 30.95 | 4,372,000 |
| 19 sept 2024 | 32.77 | 32.77 | 31.52 | 31.64 | 31.64 | 1,181,700 |
| 18 sept 2024 | 32.31 | 32.58 | 31.85 | 32.37 | 32.37 | 971,400 |
| 17 sept 2024 | 32.40 | 32.88 | 32.32 | 32.36 | 32.36 | 720,300 |
| 16 sept 2024 | 31.99 | 32.77 | 31.99 | 32.43 | 32.43 | 1,035,500 |
| 13 sept 2024 | 31.16 | 32.22 | 31.16 | 32.04 | 32.04 | 950,200 |
| 12 sept 2024 | 30.85 | 31.35 | 30.85 | 31.18 | 31.18 | 609,300 |
| 11 sept 2024 | 31.26 | 31.26 | 30.51 | 30.78 | 30.78 | 637,400 |
| 10 sept 2024 | 31.46 | 31.62 | 31.03 | 31.35 | 31.35 | 506,600 |
| 09 sept 2024 | 31.15 | 31.85 | 30.77 | 31.50 | 31.50 | 701,400 |
| 06 sept 2024 | 31.44 | 31.44 | 30.74 | 31.13 | 31.13 | 904,200 |
| 05 sept 2024 | 31.30 | 31.75 | 31.14 | 31.44 | 31.44 | 789,400 |
| 04 sept 2024 | 31.12 | 31.66 | 31.03 | 31.20 | 31.20 | 903,300 |
| 03 sept 2024 | 30.55 | 31.15 | 30.32 | 31.05 | 31.05 | 1,379,100 |
| 30 ago 2024 | 30.64 | 30.74 | 30.18 | 30.71 | 30.71 | 1,678,100 |
| 30 ago 2024 | 0.24 Dividendo | |||||
| 29 ago 2024 | 30.25 | 30.93 | 30.25 | 30.87 | 30.63 | 431,400 |
| 28 ago 2024 | 30.74 | 30.94 | 29.74 | 30.18 | 29.95 | 935,200 |
| 27 ago 2024 | 30.58 | 30.99 | 30.58 | 30.89 | 30.65 | 518,200 |
| 26 ago 2024 | 30.09 | 30.96 | 30.07 | 30.66 | 30.42 | 1,139,200 |
| 23 ago 2024 | 29.93 | 30.15 | 29.71 | 30.09 | 29.86 | 1,079,400 |
| 22 ago 2024 | 29.62 | 30.11 | 29.59 | 29.94 | 29.71 | 590,700 |
| 21 ago 2024 | 29.61 | 29.91 | 29.23 | 29.72 | 29.49 | 812,300 |
| 20 ago 2024 | 29.89 | 30.23 | 29.52 | 29.70 | 29.47 | 847,600 |
| 19 ago 2024 | 29.70 | 29.97 | 29.59 | 29.62 | 29.39 | 910,900 |
| 16 ago 2024 | 29.03 | 29.80 | 28.98 | 29.61 | 29.38 | 873,300 |
| 15 ago 2024 | 30.37 | 30.44 | 28.77 | 29.12 | 28.89 | 1,539,800 |
| 14 ago 2024 | 29.39 | 30.54 | 29.38 | 30.32 | 30.08 | 1,468,000 |
| 13 ago 2024 | 28.76 | 29.29 | 28.65 | 29.29 | 29.06 | 906,800 |
| 12 ago 2024 | 29.11 | 29.19 | 28.58 | 28.82 | 28.60 | 848,800 |
| 09 ago 2024 | 28.22 | 29.25 | 28.14 | 29.19 | 28.96 | 1,119,300 |
| 08 ago 2024 | 27.80 | 28.26 | 27.80 | 28.03 | 27.81 | 598,900 |
| 07 ago 2024 | 28.02 | 28.02 | 27.50 | 27.72 | 27.50 | 798,700 |
| 06 ago 2024 | 27.87 | 28.23 | 27.45 | 27.63 | 27.42 | 1,365,200 |
| 05 ago 2024 | 27.44 | 28.09 | 26.88 | 27.85 | 27.63 | 1,524,600 |
| 02 ago 2024 | 26.60 | 27.68 | 26.50 | 27.66 | 27.44 | 1,601,500 |
| 01 ago 2024 | 27.47 | 27.64 | 26.75 | 27.08 | 26.87 | 1,047,700 |
| 31 jul 2024 | 27.81 | 27.93 | 27.02 | 27.32 | 27.11 | 1,132,700 |
| 30 jul 2024 | 27.91 | 28.11 | 27.43 | 27.82 | 27.60 | 1,625,000 |
| 29 jul 2024 | 28.45 | 28.45 | 27.69 | 27.89 | 27.67 | 1,099,200 |
| 26 jul 2024 | 28.28 | 28.28 | 27.91 | 27.97 | 27.75 | 728,800 |
| 25 jul 2024 | 28.00 | 28.36 | 27.81 | 27.89 | 27.67 | 1,502,500 |
| 24 jul 2024 | 28.58 | 28.63 | 28.05 | 28.37 | 28.15 | 1,429,600 |
| 23 jul 2024 | 29.28 | 29.42 | 28.28 | 28.44 | 28.22 | 1,649,700 |
| 22 jul 2024 | 29.39 | 29.69 | 28.81 | 29.62 | 29.39 | 2,145,300 |
| 19 jul 2024 | 28.22 | 29.51 | 28.06 | 29.48 | 29.25 | 2,997,500 |
| 18 jul 2024 | 25.28 | 28.40 | 24.26 | 27.92 | 27.70 | 5,291,800 |
| 17 jul 2024 | 22.97 | 23.74 | 22.73 | 23.51 | 23.33 | 2,566,900 |
| 16 jul 2024 | 23.06 | 23.28 | 22.80 | 23.07 | 22.89 | 1,170,800 |
| 15 jul 2024 | 22.67 | 23.16 | 22.66 | 23.07 | 22.89 | 957,600 |
| 12 jul 2024 | 22.50 | 22.94 | 22.50 | 22.53 | 22.35 | 710,700 |
| 11 jul 2024 | 22.55 | 22.95 | 22.34 | 22.41 | 22.24 | 708,300 |
| 10 jul 2024 | 22.27 | 22.51 | 22.11 | 22.50 | 22.33 | 894,100 |
| 09 jul 2024 | 21.77 | 22.25 | 21.60 | 22.06 | 21.89 | 1,361,500 |
| 08 jul 2024 | 22.25 | 22.51 | 21.59 | 21.68 | 21.51 | 1,127,800 |
| 05 jul 2024 | 22.27 | 22.32 | 22.08 | 22.18 | 22.01 | 1,269,900 |
| 03 jul 2024 | 22.19 | 22.48 | 22.10 | 22.31 | 22.14 | 757,600 |
| 02 jul 2024 | 22.34 | 22.68 | 22.16 | 22.16 | 21.99 | 1,175,300 |
| 01 jul 2024 | 22.59 | 22.78 | 22.35 | 22.62 | 22.44 | 1,133,600 |
| 28 jun 2024 | 23.00 | 23.05 | 22.36 | 22.45 | 22.28 | 1,552,600 |
| 27 jun 2024 | 23.08 | 23.10 | 22.75 | 22.78 | 22.60 | 1,099,800 |
| 26 jun 2024 | 23.01 | 23.14 | 22.82 | 23.06 | 22.88 | 1,386,700 |
| 25 jun 2024 | 23.54 | 23.54 | 22.92 | 23.05 | 22.87 | 1,700,500 |
| 24 jun 2024 | 23.09 | 23.73 | 22.81 | 23.56 | 23.38 | 1,793,000 |
| 21 jun 2024 | 23.32 | 23.32 | 22.69 | 23.02 | 22.84 | 16,488,700 |
| 20 jun 2024 | 23.22 | 23.37 | 22.75 | 23.18 | 23.00 | 1,873,700 |
| 18 jun 2024 | 23.39 | 23.80 | 23.20 | 23.22 | 23.04 | 1,254,500 |
| 17 jun 2024 | 23.49 | 23.73 | 23.28 | 23.41 | 23.23 | 1,386,300 |
| 14 jun 2024 | 23.33 | 23.73 | 23.28 | 23.42 | 23.24 | 1,204,300 |
| 13 jun 2024 | 24.00 | 24.25 | 23.44 | 23.48 | 23.30 | 1,312,500 |
| 12 jun 2024 | 24.14 | 24.52 | 23.87 | 24.12 | 23.93 | 1,868,600 |
| 11 jun 2024 | 23.90 | 24.39 | 23.43 | 23.95 | 23.76 | 2,004,200 |
| 10 jun 2024 | 24.61 | 25.68 | 23.46 | 24.27 | 24.08 | 4,978,200 |
| 07 jun 2024 | 22.44 | 22.65 | 21.98 | 22.01 | 21.84 | 968,400 |
| 06 jun 2024 | 22.45 | 22.52 | 21.99 | 22.49 | 22.32 | 893,500 |
| 05 jun 2024 | 22.30 | 22.50 | 21.92 | 22.48 | 22.31 | 1,196,500 |
| 04 jun 2024 | 22.84 | 22.92 | 21.95 | 22.16 | 21.99 | 1,387,900 |
| 03 jun 2024 | 22.19 | 23.31 | 22.11 | 22.88 | 22.70 | 1,954,200 |
| 31 may 2024 | 22.93 | 22.98 | 21.55 | 22.00 | 21.83 | 2,117,500 |
| 31 may 2024 | 0.24 Dividendo | |||||
| 30 may 2024 | 23.13 | 23.23 | 22.79 | 23.02 | 22.60 | 710,100 |
| 29 may 2024 | 23.02 | 23.13 | 22.81 | 23.07 | 22.65 | 564,300 |
| 28 may 2024 | 23.05 | 23.32 | 23.01 | 23.12 | 22.70 | 688,000 |
| 24 may 2024 | 22.67 | 23.12 | 22.67 | 23.02 | 22.60 | 804,500 |
| 23 may 2024 | 22.31 | 22.72 | 22.24 | 22.57 | 22.16 | 579,700 |
| 22 may 2024 | 22.67 | 22.83 | 22.28 | 22.35 | 21.95 | 1,268,200 |
| 21 may 2024 | 22.89 | 23.03 | 22.44 | 22.69 | 22.28 | 949,600 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.