Vontier Corporation (VNT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

40.20

-0.06

(-0.15%)

Al cierre: 04:00PM EDT

40.64

+0.44

(+1.09%)

Fuera de horario:

06:30PM EDT

Periodo de tiempo:

14 may 2023 - 14 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
14 may 2024	40.45	40.45	39.96	40.20	40.20	794,351
13 may 2024	40.62	40.90	40.13	40.26	40.26	530,700
10 may 2024	40.60	40.69	40.09	40.60	40.60	563,000
09 may 2024	40.66	40.69	40.34	40.58	40.58	521,300
08 may 2024	41.01	41.01	40.38	40.56	40.56	424,000
07 may 2024	39.80	41.31	39.75	41.19	41.19	1,227,200
06 may 2024	39.92	40.22	39.62	39.82	39.82	700,300
03 may 2024	40.33	40.44	39.32	39.44	39.44	759,700
02 may 2024	40.13	40.74	38.42	40.35	40.35	1,252,300
01 may 2024	40.41	41.29	40.17	40.62	40.62	842,300
30 abr 2024	41.39	41.73	40.61	40.63	40.63	691,900
29 abr 2024	41.24	41.64	41.18	41.52	41.52	571,800
26 abr 2024	40.79	41.25	40.74	41.22	41.22	417,900
25 abr 2024	40.26	40.91	40.02	40.78	40.78	493,400
24 abr 2024	40.91	41.03	40.09	40.31	40.31	461,400
23 abr 2024	40.40	40.97	40.20	40.76	40.76	554,500
22 abr 2024	40.20	40.60	39.95	40.18	40.18	388,700
19 abr 2024	40.35	40.71	39.79	39.96	39.96	616,700
18 abr 2024	40.64	40.64	39.97	40.33	40.33	601,200
17 abr 2024	40.94	41.05	40.28	40.39	40.39	597,900
16 abr 2024	41.08	41.08	40.55	40.61	40.61	623,200
15 abr 2024	41.95	42.04	41.03	41.08	41.08	460,100
12 abr 2024	41.69	41.91	41.22	41.57	41.57	603,100
11 abr 2024	41.98	42.28	41.80	42.06	42.06	622,600
10 abr 2024	41.80	42.53	41.71	41.99	41.99	665,300
09 abr 2024	43.29	43.29	42.08	42.76	42.76	685,900
08 abr 2024	43.10	43.41	42.78	43.32	43.32	551,300
05 abr 2024	42.83	43.42	42.83	43.09	43.09	601,800
04 abr 2024	44.25	44.25	42.49	42.78	42.78	1,541,700
03 abr 2024	44.99	45.34	43.66	43.86	43.86	1,194,500
02 abr 2024	44.66	45.11	44.25	44.98	44.98	859,500
01 abr 2024	45.50	45.62	44.90	45.26	45.26	1,202,100
28 mar 2024	44.69	45.40	44.67	45.36	45.36	833,100
27 mar 2024	44.44	44.91	44.26	44.74	44.74	701,100
26 mar 2024	44.52	44.73	44.20	44.21	44.21	503,700
25 mar 2024	44.73	44.84	44.36	44.47	44.47	666,600
22 mar 2024	45.08	45.26	44.54	44.76	44.76	941,000
21 mar 2024	44.80	45.10	44.43	45.00	45.00	612,200
20 mar 2024	44.10	44.53	43.31	44.52	44.52	699,000
19 mar 2024	43.04	44.09	42.81	44.07	44.07	661,800
18 mar 2024	43.46	43.90	43.07	43.21	43.21	800,900
15 mar 2024	42.48	43.55	42.30	43.19	43.19	2,102,000
14 mar 2024	42.89	42.98	42.51	42.72	42.72	780,600
13 mar 2024	42.98	43.33	42.69	42.94	42.94	550,300
12 mar 2024	42.73	43.08	42.57	42.82	42.82	529,000
11 mar 2024	43.21	43.29	42.53	42.56	42.56	695,400
08 mar 2024	43.62	43.99	43.17	43.41	43.41	506,600
07 mar 2024	43.32	43.76	43.28	43.59	43.59	544,600
06 mar 2024	43.70	44.08	42.97	43.11	43.11	585,800
06 mar 2024	0.025 Dividendo
05 mar 2024	43.34	44.16	43.10	43.51	43.48	967,000
04 mar 2024	43.21	44.05	43.03	43.56	43.53	628,600
01 mar 2024	43.00	43.34	42.89	43.12	43.10	507,800
29 feb 2024	43.08	43.08	42.42	43.00	42.98	1,666,100
28 feb 2024	42.37	43.00	42.29	42.84	42.82	533,700
27 feb 2024	43.11	43.11	42.43	42.71	42.69	550,200
26 feb 2024	42.69	42.83	42.42	42.46	42.44	956,800
23 feb 2024	43.14	43.18	42.13	42.62	42.60	854,700
22 feb 2024	42.28	42.70	42.16	42.61	42.59	1,313,900
21 feb 2024	41.24	41.71	40.90	41.66	41.64	959,400
20 feb 2024	40.59	41.47	40.10	41.09	41.07	1,722,500
16 feb 2024	39.14	41.56	38.74	41.10	41.08	2,801,800
15 feb 2024	36.68	38.68	36.55	38.63	38.61	1,584,100
14 feb 2024	36.06	36.45	35.80	36.43	36.41	1,328,300
13 feb 2024	36.03	36.28	35.39	35.69	35.67	689,200
12 feb 2024	36.61	36.87	36.60	36.77	36.75	450,500
09 feb 2024	36.40	36.72	36.30	36.70	36.68	395,000
08 feb 2024	36.27	36.52	35.90	36.48	36.46	581,000
07 feb 2024	36.39	36.57	36.13	36.14	36.12	473,600
06 feb 2024	36.26	36.50	36.17	36.29	36.27	612,300
05 feb 2024	35.67	36.24	35.41	36.10	36.08	587,400
02 feb 2024	35.43	36.11	35.23	36.03	36.01	490,400
01 feb 2024	34.80	35.73	34.71	35.70	35.68	562,600
31 ene 2024	34.96	35.19	34.53	34.59	34.57	516,600
30 ene 2024	35.01	35.23	34.93	35.05	35.03	410,700
29 ene 2024	34.49	35.07	34.37	35.07	35.05	462,800
26 ene 2024	34.69	34.88	34.34	34.53	34.51	394,100
25 ene 2024	34.91	35.06	34.56	34.66	34.64	535,400
24 ene 2024	35.50	35.50	34.47	34.56	34.54	474,800
23 ene 2024	35.72	35.72	35.11	35.22	35.20	497,100
22 ene 2024	35.58	35.84	35.48	35.77	35.75	430,300
19 ene 2024	34.84	35.34	34.47	35.32	35.30	685,400
18 ene 2024	34.14	34.91	34.14	34.80	34.78	817,600
17 ene 2024	33.89	34.20	33.72	33.92	33.90	597,500
16 ene 2024	34.39	34.48	33.96	34.11	34.09	489,000
12 ene 2024	35.34	35.42	34.72	34.72	34.70	693,000
11 ene 2024	34.20	35.14	34.06	35.09	35.07	1,323,500
10 ene 2024	33.44	33.85	33.40	33.56	33.54	954,200
09 ene 2024	33.46	33.78	33.30	33.50	33.48	767,500
08 ene 2024	33.74	33.89	33.53	33.77	33.75	907,700
05 ene 2024	33.37	33.74	33.37	33.67	33.65	758,200
04 ene 2024	33.46	33.56	33.31	33.43	33.41	873,100
03 ene 2024	33.62	34.02	33.21	33.46	33.44	788,200
02 ene 2024	34.28	34.41	33.80	34.04	34.02	622,700
29 dic 2023	34.70	34.87	34.52	34.55	34.53	498,000
28 dic 2023	34.84	34.93	34.68	34.83	34.81	349,500
27 dic 2023	34.69	35.06	34.58	35.01	34.99	554,800
26 dic 2023	34.46	34.79	34.36	34.69	34.67	480,700
22 dic 2023	34.57	34.80	34.24	34.41	34.39	418,700
21 dic 2023	34.58	34.73	34.19	34.45	34.43	699,300
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 5005,246.68+25.26(+0.48%)

Dow Jones39,558.11+126.60(+0.32%)

Nasdaq16,511.18+122.94(+0.75%)

Russell 20002,085.69+23.57(+1.14%)

Petróleo78.47+0.45(+0.58%)

Oro2,362.40+2.50(+0.11%)

Vontier Corporation (VNT)

S&P 500
5,246.68
+25.26(+0.48%)

Dow Jones
39,558.11
+126.60(+0.32%)

Nasdaq
16,511.18
+122.94(+0.75%)

Russell 2000
2,085.69
+23.57(+1.14%)

Petróleo
78.47
+0.45(+0.58%)

Oro
2,362.40
+2.50(+0.11%)