Virtu Financial, Inc. (VIRT)

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

Añadir a la lista de seguimiento

18.90

+0.19

(+1.02%)

Al cierre: 04:00PM EDT

18.96

+0.06

(+0.32%)

Fuera de horario:

04:17PM EDT

Periodo de tiempo:

02 abr 2022 - 02 abr 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
31 mar 2023	18.82	18.92	18.57	18.90	18.90	858,500
30 mar 2023	18.68	18.86	18.48	18.71	18.71	833,700
29 mar 2023	18.42	19.26	18.42	18.64	18.64	1,890,200
28 mar 2023	17.54	18.31	17.47	18.25	18.25	1,242,800
27 mar 2023	17.44	17.65	17.22	17.50	17.50	1,150,700
24 mar 2023	17.12	17.30	16.96	17.27	17.27	1,754,700
23 mar 2023	17.48	17.50	17.02	17.19	17.19	1,403,700
22 mar 2023	17.81	17.92	17.40	17.43	17.43	1,177,700
21 mar 2023	17.98	18.11	17.76	17.85	17.85	1,056,600
20 mar 2023	18.31	18.46	17.72	17.76	17.76	1,233,800
17 mar 2023	17.92	18.38	17.75	18.31	18.31	3,014,300
16 mar 2023	17.75	18.06	17.69	17.96	17.96	2,115,300
15 mar 2023	17.04	17.99	17.04	17.78	17.78	2,448,600
14 mar 2023	17.40	17.64	16.93	17.36	17.36	1,363,500
13 mar 2023	16.45	17.29	16.26	17.05	17.05	1,686,400
10 mar 2023	17.40	17.40	16.55	16.59	16.59	1,880,100
09 mar 2023	18.08	18.14	17.48	17.48	17.48	905,700
08 mar 2023	18.44	18.45	18.14	18.17	18.17	956,600
07 mar 2023	18.31	18.59	18.27	18.50	18.50	935,400
06 mar 2023	18.75	18.75	18.30	18.35	18.35	1,040,900
03 mar 2023	18.51	18.69	18.45	18.67	18.67	1,104,200
02 mar 2023	18.46	18.46	18.20	18.41	18.41	856,100
01 mar 2023	18.36	18.58	18.16	18.49	18.49	1,595,700
28 feb 2023	18.70	18.74	18.33	18.38	18.38	1,661,800
28 feb 2023	0.24 Dividendo
27 feb 2023	19.29	19.50	18.72	18.89	18.65	1,286,200
24 feb 2023	18.90	19.22	18.77	19.13	18.89	1,392,900
23 feb 2023	19.27	19.42	18.78	18.98	18.74	1,190,900
22 feb 2023	19.89	19.90	19.16	19.24	19.00	1,701,700
21 feb 2023	20.03	20.10	19.78	19.94	19.69	990,600
17 feb 2023	20.52	20.52	20.08	20.27	20.01	991,700
16 feb 2023	20.52	20.79	20.46	20.52	20.26	1,032,500
15 feb 2023	19.95	20.55	19.95	20.54	20.28	1,493,400
14 feb 2023	20.34	20.34	19.93	20.04	19.79	786,200
13 feb 2023	20.02	20.35	20.02	20.34	20.08	1,088,000
10 feb 2023	19.20	20.03	19.11	20.02	19.77	1,896,600
09 feb 2023	19.48	19.62	19.11	19.16	18.92	1,580,300
08 feb 2023	19.29	19.73	19.27	19.43	19.18	1,612,900
07 feb 2023	19.12	19.33	18.96	19.31	19.06	1,346,400
06 feb 2023	19.30	19.35	19.10	19.18	18.94	1,421,000
03 feb 2023	19.35	19.57	19.17	19.41	19.16	1,234,000
02 feb 2023	19.43	19.80	19.26	19.48	19.23	1,652,400
01 feb 2023	19.30	19.64	19.01	19.38	19.13	1,526,800
31 ene 2023	19.72	19.74	19.22	19.31	19.06	1,766,100
30 ene 2023	19.75	19.93	19.60	19.73	19.48	1,457,200
27 ene 2023	19.19	20.07	19.04	19.87	19.62	1,555,700
26 ene 2023	19.69	19.92	18.41	19.26	19.02	4,793,900
25 ene 2023	20.00	20.49	19.94	20.49	20.23	1,898,100
24 ene 2023	20.25	20.48	20.02	20.12	19.86	1,001,200
23 ene 2023	20.13	20.35	19.89	20.33	20.07	1,949,400
20 ene 2023	19.84	20.16	19.71	20.10	19.84	1,774,300
19 ene 2023	19.97	20.08	19.74	19.78	19.53	916,400
18 ene 2023	20.36	20.38	20.07	20.09	19.83	1,063,300
17 ene 2023	20.14	20.37	20.08	20.26	20.00	1,657,100
13 ene 2023	20.38	20.52	20.11	20.14	19.88	1,126,900
12 ene 2023	20.32	20.65	20.29	20.57	20.31	1,297,000
11 ene 2023	21.44	21.46	20.37	20.61	20.35	1,471,900
10 ene 2023	21.19	21.66	21.18	21.62	21.35	517,700
09 ene 2023	21.23	21.64	21.00	21.30	21.03	733,500
06 ene 2023	21.12	21.42	20.39	21.23	20.96	916,100
05 ene 2023	20.83	21.42	20.83	21.17	20.90	1,019,800
04 ene 2023	20.65	21.07	20.62	20.96	20.69	873,000
03 ene 2023	20.50	20.84	20.45	20.69	20.43	553,900
30 dic 2022	20.53	20.79	20.35	20.41	20.15	1,090,500
29 dic 2022	20.54	20.94	20.54	20.68	20.42	603,600
28 dic 2022	20.63	20.72	20.38	20.39	20.13	407,000
27 dic 2022	20.87	20.92	20.46	20.56	20.30	438,500
23 dic 2022	20.69	20.89	20.53	20.84	20.58	511,100
22 dic 2022	20.46	20.63	20.28	20.60	20.34	626,100
21 dic 2022	20.60	20.74	20.40	20.63	20.37	898,000
20 dic 2022	20.03	20.47	19.98	20.35	20.09	694,200
19 dic 2022	20.20	20.23	19.70	19.99	19.74	1,182,000
16 dic 2022	19.80	20.22	19.59	20.18	19.92	2,031,500
15 dic 2022	20.01	20.24	19.77	20.01	19.76	1,732,500
14 dic 2022	21.41	21.50	19.91	20.16	19.90	3,833,800
13 dic 2022	21.78	21.91	21.43	21.53	21.26	1,350,800
12 dic 2022	21.52	21.61	20.82	21.25	20.98	968,600
09 dic 2022	21.46	21.74	21.37	21.55	21.28	1,017,000
08 dic 2022	21.88	22.16	21.34	21.46	21.19	1,613,400
07 dic 2022	22.25	22.25	21.67	21.76	21.48	971,100
06 dic 2022	22.59	22.92	22.00	22.26	21.98	990,300
05 dic 2022	21.87	22.65	21.69	22.61	22.32	1,329,800
02 dic 2022	21.70	22.04	21.60	21.90	21.62	514,900
01 dic 2022	22.23	22.45	21.83	21.92	21.64	620,300
30 nov 2022	21.85	22.27	21.55	22.18	21.90	980,100
30 nov 2022	0.24 Dividendo
29 nov 2022	22.08	22.22	21.77	21.97	21.45	782,900
28 nov 2022	22.21	22.44	22.00	22.11	21.59	930,400
25 nov 2022	22.20	22.53	22.12	22.25	21.73	396,900
23 nov 2022	22.54	22.62	22.26	22.29	21.77	734,600
22 nov 2022	22.44	23.00	22.44	22.53	22.00	1,092,700
21 nov 2022	21.76	22.57	21.76	22.39	21.86	1,373,800
18 nov 2022	21.63	21.87	21.51	21.86	21.35	1,120,900
17 nov 2022	21.38	21.58	21.20	21.52	21.01	905,300
16 nov 2022	22.19	22.26	21.60	21.63	21.12	761,600
15 nov 2022	22.62	22.76	22.19	22.33	21.81	709,900
14 nov 2022	22.77	22.90	22.13	22.39	21.86	767,500
11 nov 2022	23.24	23.38	22.79	22.87	22.33	1,340,400
10 nov 2022	22.67	23.20	22.55	23.11	22.57	1,342,000
09 nov 2022	22.79	22.97	21.95	22.00	21.48	917,800
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...

S&P 5004,109.31+58.48(+1.44%)

Dow Jones33,274.15+415.12(+1.26%)

Nasdaq12,221.91+208.43(+1.74%)

Russell 20001,802.48+34.10(+1.93%)

Petróleo75.70+1.33(+1.79%)

Oro1,987.00-10.70(-0.54%)

Virtu Financial, Inc. (VIRT)

S&P 500
4,109.31
+58.48(+1.44%)

Dow Jones
33,274.15
+415.12(+1.26%)

Nasdaq
12,221.91
+208.43(+1.74%)

Russell 2000
1,802.48
+34.10(+1.93%)

Petróleo
75.70
+1.33(+1.79%)

Oro
1,987.00
-10.70(-0.54%)