U.S. markets open in 5 hours 42 minutes
F S&P 500
5,250.50 +11.50 (+0.22%) F Dow Jones
39,627.00 +91.00 (+0.23%) F Nasdaq
18,256.00 +41.50 (+0.23%) E-mini Russell 2000 Index Futur
2,089.40 +5.30 (+0.25%) Petróleo
79.74 +0.48 (+0.61%) Oro
2,373.20 +32.90 (+1.41%)
Vital Farms, Inc. (VITL)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 33.15 | 39.25 | 33.11 | 37.97 | 37.97 | 4,000,700 |
| 08 may 2024 | 29.18 | 30.05 | 29.18 | 29.91 | 29.91 | 573,100 |
| 07 may 2024 | 29.08 | 29.73 | 29.01 | 29.21 | 29.21 | 629,200 |
| 06 may 2024 | 28.33 | 29.14 | 28.25 | 29.08 | 29.08 | 650,500 |
| 03 may 2024 | 28.44 | 28.48 | 27.41 | 28.14 | 28.14 | 504,700 |
| 02 may 2024 | 27.49 | 28.42 | 27.36 | 28.21 | 28.21 | 642,500 |
| 01 may 2024 | 26.77 | 27.74 | 26.45 | 27.33 | 27.33 | 495,200 |
| 30 abr 2024 | 26.61 | 26.84 | 24.87 | 26.76 | 26.76 | 847,100 |
| 29 abr 2024 | 27.15 | 27.41 | 26.63 | 26.84 | 26.84 | 495,200 |
| 26 abr 2024 | 26.92 | 27.15 | 26.60 | 27.00 | 27.00 | 394,000 |
| 25 abr 2024 | 26.51 | 26.64 | 26.11 | 26.44 | 26.44 | 476,500 |
| 24 abr 2024 | 26.60 | 27.37 | 26.29 | 26.64 | 26.64 | 719,800 |
| 23 abr 2024 | 25.31 | 26.80 | 25.25 | 26.25 | 26.25 | 654,100 |
| 22 abr 2024 | 25.35 | 26.43 | 25.23 | 25.34 | 25.34 | 805,600 |
| 19 abr 2024 | 25.05 | 25.49 | 24.75 | 25.24 | 25.24 | 558,100 |
| 18 abr 2024 | 25.05 | 25.75 | 24.85 | 25.20 | 25.20 | 454,200 |
| 17 abr 2024 | 25.23 | 25.58 | 24.75 | 25.11 | 25.11 | 495,200 |
| 16 abr 2024 | 24.52 | 25.30 | 24.52 | 25.17 | 25.17 | 406,500 |
| 15 abr 2024 | 25.13 | 25.71 | 24.65 | 24.88 | 24.88 | 409,200 |
| 12 abr 2024 | 25.62 | 25.65 | 24.67 | 25.07 | 25.07 | 504,800 |
| 11 abr 2024 | 25.02 | 25.68 | 24.54 | 25.65 | 25.65 | 595,100 |
| 10 abr 2024 | 24.80 | 25.62 | 24.52 | 24.80 | 24.80 | 730,000 |
| 09 abr 2024 | 24.81 | 25.09 | 24.12 | 24.71 | 24.71 | 629,200 |
| 08 abr 2024 | 25.42 | 25.78 | 25.00 | 25.06 | 25.06 | 828,800 |
| 05 abr 2024 | 24.21 | 25.56 | 24.20 | 25.42 | 25.42 | 784,000 |
| 04 abr 2024 | 24.13 | 24.31 | 23.85 | 24.26 | 24.26 | 360,600 |
| 03 abr 2024 | 24.11 | 24.19 | 23.68 | 24.01 | 24.01 | 387,600 |
| 02 abr 2024 | 23.41 | 24.16 | 23.06 | 24.10 | 24.10 | 444,200 |
| 01 abr 2024 | 23.25 | 23.91 | 23.04 | 23.64 | 23.64 | 606,100 |
| 28 mar 2024 | 23.27 | 24.18 | 23.14 | 23.25 | 23.25 | 718,600 |
| 27 mar 2024 | 23.22 | 23.37 | 22.92 | 23.21 | 23.21 | 453,900 |
| 26 mar 2024 | 23.04 | 23.44 | 22.82 | 22.94 | 22.94 | 531,300 |
| 25 mar 2024 | 23.01 | 23.19 | 22.90 | 23.04 | 23.04 | 601,300 |
| 22 mar 2024 | 23.38 | 23.38 | 22.85 | 22.96 | 22.96 | 467,300 |
| 21 mar 2024 | 23.00 | 23.43 | 22.62 | 23.41 | 23.41 | 952,700 |
| 20 mar 2024 | 23.21 | 23.21 | 22.51 | 22.82 | 22.82 | 773,900 |
| 19 mar 2024 | 22.50 | 23.34 | 22.30 | 23.19 | 23.19 | 796,600 |
| 18 mar 2024 | 21.58 | 22.55 | 21.30 | 22.38 | 22.38 | 748,600 |
| 15 mar 2024 | 21.54 | 22.22 | 21.36 | 21.58 | 21.58 | 770,600 |
| 14 mar 2024 | 21.00 | 21.79 | 20.87 | 21.71 | 21.71 | 636,600 |
| 13 mar 2024 | 21.04 | 21.10 | 20.86 | 20.98 | 20.98 | 281,300 |
| 12 mar 2024 | 20.94 | 21.10 | 20.66 | 21.00 | 21.00 | 401,200 |
| 11 mar 2024 | 21.15 | 21.42 | 20.80 | 20.99 | 20.99 | 444,900 |
| 08 mar 2024 | 20.30 | 21.26 | 20.19 | 20.51 | 20.51 | 618,400 |
| 07 mar 2024 | 20.80 | 20.85 | 19.22 | 19.90 | 19.90 | 787,900 |
| 06 mar 2024 | 18.87 | 19.17 | 18.65 | 19.00 | 19.00 | 480,800 |
| 05 mar 2024 | 18.34 | 18.97 | 18.26 | 18.73 | 18.73 | 410,100 |
| 04 mar 2024 | 18.30 | 18.50 | 18.12 | 18.33 | 18.33 | 249,300 |
| 01 mar 2024 | 18.02 | 18.45 | 17.86 | 18.26 | 18.26 | 397,600 |
| 29 feb 2024 | 17.67 | 18.04 | 17.55 | 17.97 | 17.97 | 333,700 |
| 28 feb 2024 | 17.75 | 17.87 | 17.40 | 17.43 | 17.43 | 230,900 |
| 27 feb 2024 | 17.36 | 17.97 | 17.27 | 17.88 | 17.88 | 211,600 |
| 26 feb 2024 | 17.22 | 17.49 | 16.52 | 17.30 | 17.30 | 263,800 |
| 23 feb 2024 | 16.54 | 16.98 | 16.18 | 16.84 | 16.84 | 457,300 |
| 22 feb 2024 | 17.97 | 17.97 | 16.63 | 16.63 | 16.63 | 609,900 |
| 21 feb 2024 | 16.14 | 18.01 | 16.01 | 18.00 | 18.00 | 975,700 |
| 20 feb 2024 | 15.44 | 16.10 | 15.44 | 16.09 | 16.09 | 284,600 |
| 16 feb 2024 | 15.58 | 15.79 | 15.34 | 15.62 | 15.62 | 147,300 |
| 15 feb 2024 | 15.20 | 15.62 | 15.20 | 15.57 | 15.57 | 181,600 |
| 14 feb 2024 | 15.20 | 15.33 | 15.05 | 15.20 | 15.20 | 155,100 |
| 13 feb 2024 | 15.12 | 15.21 | 14.95 | 15.04 | 15.04 | 190,600 |
| 12 feb 2024 | 15.50 | 15.67 | 15.36 | 15.44 | 15.44 | 269,300 |
| 09 feb 2024 | 15.37 | 15.60 | 15.23 | 15.50 | 15.50 | 211,100 |
| 08 feb 2024 | 14.92 | 15.35 | 14.92 | 15.31 | 15.31 | 256,600 |
| 07 feb 2024 | 14.87 | 14.93 | 14.64 | 14.90 | 14.90 | 149,400 |
| 06 feb 2024 | 14.86 | 15.04 | 14.76 | 14.87 | 14.87 | 100,100 |
| 05 feb 2024 | 14.68 | 15.07 | 14.37 | 14.95 | 14.95 | 360,400 |
| 02 feb 2024 | 14.97 | 14.99 | 14.60 | 14.75 | 14.75 | 214,500 |
| 01 feb 2024 | 14.50 | 15.20 | 14.41 | 15.14 | 15.14 | 248,900 |
| 31 ene 2024 | 15.11 | 15.14 | 14.38 | 14.38 | 14.38 | 167,000 |
| 30 ene 2024 | 15.08 | 15.32 | 14.94 | 15.08 | 15.08 | 536,500 |
| 29 ene 2024 | 14.95 | 15.06 | 14.80 | 15.05 | 15.05 | 110,300 |
| 26 ene 2024 | 15.00 | 15.13 | 14.56 | 14.93 | 14.93 | 144,500 |
| 25 ene 2024 | 14.82 | 15.06 | 14.70 | 15.02 | 15.02 | 212,800 |
| 24 ene 2024 | 14.66 | 14.84 | 14.63 | 14.71 | 14.71 | 206,400 |
| 23 ene 2024 | 14.66 | 14.81 | 14.45 | 14.59 | 14.59 | 203,900 |
| 22 ene 2024 | 14.52 | 14.66 | 14.33 | 14.57 | 14.57 | 173,100 |
| 19 ene 2024 | 14.87 | 14.87 | 14.16 | 14.41 | 14.41 | 230,500 |
| 18 ene 2024 | 14.75 | 14.90 | 14.48 | 14.75 | 14.75 | 279,900 |
| 17 ene 2024 | 15.04 | 15.30 | 14.64 | 14.83 | 14.83 | 161,300 |
| 16 ene 2024 | 15.16 | 15.38 | 15.00 | 15.19 | 15.19 | 282,100 |
| 12 ene 2024 | 15.34 | 15.36 | 15.08 | 15.25 | 15.25 | 190,600 |
| 11 ene 2024 | 15.44 | 15.44 | 14.91 | 15.07 | 15.07 | 230,700 |
| 10 ene 2024 | 15.18 | 15.52 | 15.04 | 15.52 | 15.52 | 173,300 |
| 09 ene 2024 | 15.62 | 15.63 | 15.24 | 15.24 | 15.24 | 187,400 |
| 08 ene 2024 | 15.35 | 15.96 | 15.33 | 15.76 | 15.76 | 221,400 |
| 05 ene 2024 | 15.28 | 15.38 | 15.14 | 15.35 | 15.35 | 153,400 |
| 04 ene 2024 | 15.06 | 15.44 | 15.04 | 15.38 | 15.38 | 233,000 |
| 03 ene 2024 | 15.49 | 15.49 | 14.82 | 14.86 | 14.86 | 213,500 |
| 02 ene 2024 | 15.66 | 15.80 | 15.24 | 15.43 | 15.43 | 201,300 |
| 29 dic 2023 | 15.71 | 15.86 | 15.54 | 15.69 | 15.69 | 165,200 |
| 28 dic 2023 | 15.38 | 15.75 | 15.32 | 15.67 | 15.67 | 159,100 |
| 27 dic 2023 | 15.06 | 15.50 | 15.06 | 15.48 | 15.48 | 188,500 |
| 26 dic 2023 | 15.08 | 15.22 | 15.05 | 15.13 | 15.13 | 176,100 |
| 22 dic 2023 | 14.98 | 15.21 | 14.98 | 15.06 | 15.06 | 157,700 |
| 21 dic 2023 | 14.81 | 15.05 | 14.66 | 14.96 | 14.96 | 141,000 |
| 20 dic 2023 | 14.75 | 14.91 | 14.65 | 14.75 | 14.75 | 221,800 |
| 19 dic 2023 | 14.24 | 14.90 | 14.16 | 14.77 | 14.77 | 233,400 |
| 18 dic 2023 | 14.51 | 14.52 | 14.14 | 14.20 | 14.20 | 241,200 |
| 15 dic 2023 | 14.99 | 14.99 | 14.28 | 14.42 | 14.42 | 374,800 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.