U.S. markets close in 4 hours 37 minutes

Virtu Financial, Inc. (VIRT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
18.59+0.02 (+0.13%)
A partir del 11:22AM EST. Mercado abierto.
Periodo de tiempo:
04 mar 2023 - 04 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 mar 202418.5918.9618.4618.5918.59923,568
01 mar 202418.0018.5917.9018.5718.571,599,000
29 feb 202417.4618.1717.3518.0518.051,625,600
29 feb 20240.24 Dividendo
28 feb 202417.4617.7017.4217.4917.251,008,700
27 feb 202417.2717.5217.0817.5117.271,235,200
26 feb 202417.0117.3217.0117.0916.86942,200
23 feb 202416.8117.1916.8017.0916.86772,400
22 feb 202416.6816.8516.6216.8416.611,032,000
21 feb 202416.7216.7816.6516.6816.45592,500
20 feb 202416.6916.9416.6516.7916.56841,600
16 feb 202416.7016.8916.6516.7816.55820,400
15 feb 202416.8417.0016.7616.8316.60905,700
14 feb 202416.6816.9616.6816.8316.601,180,300
13 feb 202416.5316.6916.4116.6716.441,274,300
12 feb 202416.6116.9216.5616.6616.43841,300
09 feb 202416.5416.8516.5016.6416.411,374,200
08 feb 202416.7716.8116.3116.6116.381,388,000
07 feb 202416.2016.3916.0216.2916.071,218,200
06 feb 202416.1516.3416.1116.2516.031,167,600
05 feb 202416.8116.8516.1716.1915.971,417,000
02 feb 202416.6416.9416.4616.8516.621,175,600
01 feb 202416.7917.0416.6116.7416.511,335,900
31 ene 202417.1517.2416.7516.7916.561,357,300
30 ene 202417.2517.3617.1617.1816.941,002,900
29 ene 202417.2417.4217.0417.2617.021,400,300
26 ene 202417.4017.4717.0317.2316.991,842,000
25 ene 202418.1818.5616.9217.4617.223,206,400
24 ene 202419.0719.2619.0119.2018.941,523,900
23 ene 202418.7919.0718.7318.8918.63813,900
22 ene 202418.7418.9018.6318.8118.551,050,700
19 ene 202418.7918.8318.5618.6518.39934,600
18 ene 202418.8618.8618.5818.7518.49874,300
17 ene 202418.7819.0818.7418.8518.59639,600
16 ene 202418.9119.2118.8219.0518.79774,200
12 ene 202419.3919.4618.9219.0818.821,192,200
11 ene 202419.2619.3319.0119.2518.991,136,000
10 ene 202420.1520.1519.1819.3319.061,403,800
09 ene 202420.8920.8920.1120.1419.861,097,500
08 ene 202420.4921.0320.1120.9920.70746,200
05 ene 202420.6420.9420.6420.7320.45684,000
04 ene 202420.1820.8820.1320.6420.36884,100
03 ene 202420.2220.3419.7820.2619.98954,800
02 ene 202420.3120.4320.2020.3520.07750,600
29 dic 202320.4320.4820.2620.2619.98472,600
28 dic 202320.3620.4820.3620.3920.11391,300
27 dic 202320.4420.4420.3320.3720.09463,500
26 dic 202320.5020.6120.3720.3820.10554,700
22 dic 202320.6620.7420.5020.5020.22426,400
21 dic 202320.3820.6620.3020.6420.36492,200
20 dic 202320.6120.6720.2820.2920.01590,600
19 dic 202320.4720.6820.2020.6320.351,173,600
18 dic 202320.7720.7720.3520.4120.13759,000
15 dic 202320.7620.7720.5320.6820.401,240,300
14 dic 202320.1620.7620.1620.7420.461,242,000
13 dic 202319.6020.1119.4720.0819.801,330,600
12 dic 202319.0519.6319.0019.5719.301,212,700
11 dic 202318.9019.1718.9019.0518.791,112,100
08 dic 202318.4018.8618.3418.8318.57852,800
07 dic 202318.3718.5318.1918.4518.20771,700
06 dic 202318.3118.4518.2318.3218.071,032,500
05 dic 202318.3218.6718.2318.3218.071,574,000
04 dic 202318.0318.4018.0018.3118.061,677,800
01 dic 202317.9518.2617.8918.2618.011,213,200
30 nov 202317.9918.0117.7817.9817.73865,000
30 nov 20230.24 Dividendo
29 nov 202317.8918.0917.8018.0817.601,109,800
28 nov 202318.0518.0717.7517.7917.311,097,800
27 nov 202317.9017.9117.6817.7617.28594,500
24 nov 202317.6618.0017.6618.0017.52299,600
22 nov 202317.5317.7017.4617.6917.22546,300
21 nov 202317.8117.8117.5117.5417.07552,800
20 nov 202317.6517.9017.4617.8417.36532,100
17 nov 202317.5517.6517.4417.6517.18736,700
16 nov 202317.8217.8917.3817.4917.02609,300
15 nov 202317.7617.8617.6917.7917.31722,600
14 nov 202317.4517.8017.4517.7017.23667,400
13 nov 202317.3817.5017.2217.3316.87761,300
10 nov 202317.4517.5217.2717.3716.90836,100
09 nov 202317.7317.8917.4117.4616.99762,200
08 nov 202317.4417.7617.4317.7317.25959,300
07 nov 202318.0318.0317.4017.4116.94827,300
06 nov 202317.9618.1717.8518.0217.54645,500
03 nov 202318.3418.5618.0218.0417.56870,500
02 nov 202318.8518.9417.6717.8317.351,311,900
01 nov 202318.5118.6018.2218.2917.801,176,900
31 oct 202318.3118.4918.3018.4917.99514,900
30 oct 202318.4318.4718.2418.3417.85798,800
27 oct 202318.4718.5118.1918.2917.80740,900
26 oct 202318.3218.6718.2518.3717.88763,200
25 oct 202318.2818.4718.1818.2117.72696,100
24 oct 202318.0618.3918.0318.3617.87736,500
23 oct 202318.1718.3818.0018.0617.58581,400
20 oct 202318.3518.5618.2218.2217.731,098,300
19 oct 202318.3118.5818.2218.3517.86610,200
18 oct 202318.5518.7618.2918.3817.891,005,800
17 oct 202318.5518.7118.5118.6418.14838,900
16 oct 202318.0518.5818.0518.5518.05757,500
13 oct 202317.8918.0617.8018.0117.53727,600
12 oct 202317.6217.8017.4817.7717.29611,100
*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...