U.S. markets closed

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 mar 202318.8218.9218.5718.9018.90858,500
30 mar 202318.6818.8618.4818.7118.71833,700
29 mar 202318.4219.2618.4218.6418.641,890,200
28 mar 202317.5418.3117.4718.2518.251,242,800
27 mar 202317.4417.6517.2217.5017.501,150,700
24 mar 202317.1217.3016.9617.2717.271,754,700
23 mar 202317.4817.5017.0217.1917.191,403,700
22 mar 202317.8117.9217.4017.4317.431,177,700
21 mar 202317.9818.1117.7617.8517.851,056,600
20 mar 202318.3118.4617.7217.7617.761,233,800
17 mar 202317.9218.3817.7518.3118.313,014,300
16 mar 202317.7518.0617.6917.9617.962,115,300
15 mar 202317.0417.9917.0417.7817.782,448,600
14 mar 202317.4017.6416.9317.3617.361,363,500
13 mar 202316.4517.2916.2617.0517.051,686,400
10 mar 202317.4017.4016.5516.5916.591,880,100
09 mar 202318.0818.1417.4817.4817.48905,700
08 mar 202318.4418.4518.1418.1718.17956,600
07 mar 202318.3118.5918.2718.5018.50935,400
06 mar 202318.7518.7518.3018.3518.351,040,900
03 mar 202318.5118.6918.4518.6718.671,104,200
02 mar 202318.4618.4618.2018.4118.41856,100
01 mar 202318.3618.5818.1618.4918.491,595,700
28 feb 202318.7018.7418.3318.3818.381,661,800
28 feb 20230.24 Dividendo
27 feb 202319.2919.5018.7218.8918.651,286,200
24 feb 202318.9019.2218.7719.1318.891,392,900
23 feb 202319.2719.4218.7818.9818.741,190,900
22 feb 202319.8919.9019.1619.2419.001,701,700
21 feb 202320.0320.1019.7819.9419.69990,600
17 feb 202320.5220.5220.0820.2720.01991,700
16 feb 202320.5220.7920.4620.5220.261,032,500
15 feb 202319.9520.5519.9520.5420.281,493,400
14 feb 202320.3420.3419.9320.0419.79786,200
13 feb 202320.0220.3520.0220.3420.081,088,000
10 feb 202319.2020.0319.1120.0219.771,896,600
09 feb 202319.4819.6219.1119.1618.921,580,300
08 feb 202319.2919.7319.2719.4319.181,612,900
07 feb 202319.1219.3318.9619.3119.061,346,400
06 feb 202319.3019.3519.1019.1818.941,421,000
03 feb 202319.3519.5719.1719.4119.161,234,000
02 feb 202319.4319.8019.2619.4819.231,652,400
01 feb 202319.3019.6419.0119.3819.131,526,800
31 ene 202319.7219.7419.2219.3119.061,766,100
30 ene 202319.7519.9319.6019.7319.481,457,200
27 ene 202319.1920.0719.0419.8719.621,555,700
26 ene 202319.6919.9218.4119.2619.024,793,900
25 ene 202320.0020.4919.9420.4920.231,898,100
24 ene 202320.2520.4820.0220.1219.861,001,200
23 ene 202320.1320.3519.8920.3320.071,949,400
20 ene 202319.8420.1619.7120.1019.841,774,300
19 ene 202319.9720.0819.7419.7819.53916,400
18 ene 202320.3620.3820.0720.0919.831,063,300
17 ene 202320.1420.3720.0820.2620.001,657,100
13 ene 202320.3820.5220.1120.1419.881,126,900
12 ene 202320.3220.6520.2920.5720.311,297,000
11 ene 202321.4421.4620.3720.6120.351,471,900
10 ene 202321.1921.6621.1821.6221.35517,700
09 ene 202321.2321.6421.0021.3021.03733,500
06 ene 202321.1221.4220.3921.2320.96916,100
05 ene 202320.8321.4220.8321.1720.901,019,800
04 ene 202320.6521.0720.6220.9620.69873,000
03 ene 202320.5020.8420.4520.6920.43553,900
30 dic 202220.5320.7920.3520.4120.151,090,500
29 dic 202220.5420.9420.5420.6820.42603,600
28 dic 202220.6320.7220.3820.3920.13407,000
27 dic 202220.8720.9220.4620.5620.30438,500
23 dic 202220.6920.8920.5320.8420.58511,100
22 dic 202220.4620.6320.2820.6020.34626,100
21 dic 202220.6020.7420.4020.6320.37898,000
20 dic 202220.0320.4719.9820.3520.09694,200
19 dic 202220.2020.2319.7019.9919.741,182,000
16 dic 202219.8020.2219.5920.1819.922,031,500
15 dic 202220.0120.2419.7720.0119.761,732,500
14 dic 202221.4121.5019.9120.1619.903,833,800
13 dic 202221.7821.9121.4321.5321.261,350,800
12 dic 202221.5221.6120.8221.2520.98968,600
09 dic 202221.4621.7421.3721.5521.281,017,000
08 dic 202221.8822.1621.3421.4621.191,613,400
07 dic 202222.2522.2521.6721.7621.48971,100
06 dic 202222.5922.9222.0022.2621.98990,300
05 dic 202221.8722.6521.6922.6122.321,329,800
02 dic 202221.7022.0421.6021.9021.62514,900
01 dic 202222.2322.4521.8321.9221.64620,300
30 nov 202221.8522.2721.5522.1821.90980,100
30 nov 20220.24 Dividendo
29 nov 202222.0822.2221.7721.9721.45782,900
28 nov 202222.2122.4422.0022.1121.59930,400
25 nov 202222.2022.5322.1222.2521.73396,900
23 nov 202222.5422.6222.2622.2921.77734,600
22 nov 202222.4423.0022.4422.5322.001,092,700
21 nov 202221.7622.5721.7622.3921.861,373,800
18 nov 202221.6321.8721.5121.8621.351,120,900
17 nov 202221.3821.5821.2021.5221.01905,300
16 nov 202222.1922.2621.6021.6321.12761,600
15 nov 202222.6222.7622.1922.3321.81709,900
14 nov 202222.7722.9022.1322.3921.86767,500
11 nov 202223.2423.3822.7922.8722.331,340,400
10 nov 202222.6723.2022.5523.1122.571,342,000
09 nov 202222.7922.9721.9522.0021.48917,800
*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...