U.S. markets closed
F S&P 500
5,063.75 -3.25 (-0.06%) F Dow Jones
38,018.00 +25.00 (+0.07%) F Nasdaq
17,523.00 -48.25 (-0.27%) E-mini Russell 2000 Index Futur
1,986.20 +0.60 (+0.03%) Petróleo
81.15 -0.78 (-0.95%) Oro
2,297.00 -5.90 (-0.26%)
Virtus Investment Partners, Inc. (VRTS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 221.89 | 223.41 | 218.65 | 219.32 | 219.32 | 84,600 |
| 29 abr 2024 | 225.82 | 226.99 | 218.94 | 222.19 | 222.19 | 72,800 |
| 29 abr 2024 | 1.9 Dividendo | |||||
| 26 abr 2024 | 217.96 | 240.37 | 217.96 | 227.58 | 225.68 | 74,500 |
| 25 abr 2024 | 230.52 | 231.47 | 226.44 | 230.75 | 228.82 | 38,900 |
| 24 abr 2024 | 230.93 | 236.04 | 230.13 | 234.70 | 232.74 | 36,200 |
| 23 abr 2024 | 230.90 | 236.07 | 230.90 | 233.14 | 231.19 | 20,100 |
| 22 abr 2024 | 224.39 | 232.27 | 224.39 | 231.78 | 229.84 | 62,400 |
| 19 abr 2024 | 218.81 | 225.38 | 218.81 | 225.34 | 223.46 | 42,800 |
| 18 abr 2024 | 217.61 | 225.08 | 217.61 | 219.80 | 217.96 | 44,200 |
| 17 abr 2024 | 222.38 | 222.50 | 218.04 | 218.58 | 216.76 | 43,400 |
| 16 abr 2024 | 221.01 | 221.88 | 216.67 | 219.47 | 217.64 | 64,300 |
| 15 abr 2024 | 228.53 | 230.26 | 222.22 | 223.98 | 222.11 | 35,900 |
| 12 abr 2024 | 228.37 | 229.13 | 225.52 | 225.63 | 223.75 | 32,300 |
| 11 abr 2024 | 230.70 | 233.96 | 228.34 | 231.55 | 229.62 | 34,400 |
| 10 abr 2024 | 232.39 | 233.71 | 227.91 | 228.32 | 226.41 | 43,200 |
| 09 abr 2024 | 239.69 | 239.94 | 236.62 | 239.64 | 237.64 | 22,200 |
| 08 abr 2024 | 238.38 | 243.08 | 237.10 | 239.64 | 237.64 | 40,300 |
| 05 abr 2024 | 239.29 | 242.41 | 238.80 | 241.38 | 239.36 | 24,400 |
| 04 abr 2024 | 246.00 | 247.74 | 240.07 | 240.65 | 238.64 | 21,200 |
| 03 abr 2024 | 239.57 | 246.32 | 239.57 | 244.51 | 242.47 | 27,700 |
| 02 abr 2024 | 236.89 | 242.46 | 236.89 | 242.46 | 240.44 | 52,900 |
| 01 abr 2024 | 246.68 | 246.68 | 241.24 | 241.96 | 239.94 | 50,000 |
| 28 mar 2024 | 252.09 | 263.39 | 243.73 | 247.98 | 245.91 | 102,700 |
| 27 mar 2024 | 242.83 | 247.61 | 242.83 | 247.61 | 245.54 | 38,000 |
| 26 mar 2024 | 244.99 | 246.03 | 237.66 | 239.36 | 237.36 | 49,600 |
| 25 mar 2024 | 244.38 | 245.64 | 243.60 | 243.81 | 241.77 | 24,800 |
| 22 mar 2024 | 245.24 | 246.00 | 242.87 | 243.40 | 241.37 | 41,400 |
| 21 mar 2024 | 240.97 | 247.16 | 240.97 | 245.97 | 243.92 | 49,300 |
| 20 mar 2024 | 231.63 | 242.25 | 231.63 | 240.17 | 238.16 | 37,400 |
| 19 mar 2024 | 228.81 | 235.32 | 228.81 | 233.97 | 232.02 | 44,000 |
| 18 mar 2024 | 232.92 | 233.65 | 230.48 | 231.37 | 229.44 | 49,100 |
| 15 mar 2024 | 231.95 | 237.05 | 231.29 | 231.33 | 229.40 | 315,100 |
| 14 mar 2024 | 241.73 | 241.73 | 231.20 | 234.00 | 232.05 | 83,500 |
| 13 mar 2024 | 246.38 | 249.81 | 239.68 | 241.73 | 239.71 | 52,900 |
| 12 mar 2024 | 246.92 | 251.38 | 246.73 | 247.30 | 245.24 | 58,400 |
| 11 mar 2024 | 248.43 | 250.85 | 245.81 | 249.08 | 247.00 | 51,600 |
| 08 mar 2024 | 249.43 | 253.63 | 248.39 | 250.52 | 248.43 | 55,200 |
| 07 mar 2024 | 247.50 | 252.32 | 247.50 | 248.21 | 246.14 | 67,800 |
| 06 mar 2024 | 238.23 | 252.50 | 234.02 | 245.63 | 243.58 | 148,700 |
| 05 mar 2024 | 226.54 | 230.29 | 224.82 | 227.18 | 225.28 | 99,000 |
| 04 mar 2024 | 233.52 | 236.72 | 226.36 | 227.27 | 225.37 | 131,000 |
| 01 mar 2024 | 233.71 | 236.79 | 229.54 | 236.16 | 234.19 | 93,700 |
| 29 feb 2024 | 232.83 | 232.83 | 229.60 | 232.32 | 230.38 | 39,900 |
| 28 feb 2024 | 228.51 | 232.00 | 228.38 | 228.77 | 226.86 | 84,700 |
| 27 feb 2024 | 234.20 | 234.20 | 230.24 | 231.52 | 229.59 | 49,600 |
| 26 feb 2024 | 233.46 | 237.00 | 230.57 | 230.95 | 229.02 | 40,400 |
| 23 feb 2024 | 233.74 | 238.26 | 233.49 | 235.51 | 233.54 | 44,400 |
| 22 feb 2024 | 229.99 | 234.84 | 229.90 | 234.84 | 232.88 | 113,500 |
| 21 feb 2024 | 229.28 | 231.99 | 227.25 | 230.00 | 228.08 | 67,600 |
| 20 feb 2024 | 229.66 | 235.80 | 229.48 | 231.50 | 229.57 | 42,300 |
| 16 feb 2024 | 231.74 | 236.25 | 231.74 | 233.24 | 231.29 | 42,000 |
| 15 feb 2024 | 231.74 | 237.04 | 231.49 | 235.80 | 233.83 | 44,400 |
| 14 feb 2024 | 232.59 | 233.50 | 227.33 | 231.03 | 229.10 | 42,500 |
| 13 feb 2024 | 230.18 | 233.63 | 225.72 | 228.18 | 226.27 | 45,900 |
| 12 feb 2024 | 233.99 | 239.14 | 233.99 | 237.95 | 235.96 | 48,200 |
| 09 feb 2024 | 233.80 | 237.26 | 230.41 | 234.10 | 232.15 | 49,300 |
| 08 feb 2024 | 229.76 | 235.56 | 228.31 | 231.69 | 229.76 | 31,000 |
| 07 feb 2024 | 230.16 | 235.01 | 226.43 | 232.14 | 230.20 | 33,300 |
| 06 feb 2024 | 230.87 | 233.20 | 229.93 | 230.00 | 228.08 | 41,800 |
| 05 feb 2024 | 228.82 | 234.59 | 226.35 | 232.49 | 230.55 | 55,300 |
| 02 feb 2024 | 233.69 | 243.15 | 230.09 | 230.98 | 229.05 | 56,800 |
| 01 feb 2024 | 238.65 | 239.87 | 230.92 | 239.21 | 237.21 | 39,800 |
| 31 ene 2024 | 243.14 | 244.75 | 235.67 | 236.11 | 234.14 | 43,900 |
| 30 ene 2024 | 244.06 | 246.38 | 243.13 | 243.13 | 241.10 | 31,400 |
| 30 ene 2024 | 1.9 Dividendo | |||||
| 29 ene 2024 | 245.39 | 247.30 | 243.77 | 246.68 | 242.74 | 41,200 |
| 26 ene 2024 | 246.86 | 248.16 | 243.42 | 245.96 | 242.03 | 24,800 |
| 25 ene 2024 | 245.60 | 245.60 | 240.49 | 244.65 | 240.74 | 24,000 |
| 24 ene 2024 | 246.76 | 247.43 | 237.66 | 241.00 | 237.15 | 65,800 |
| 23 ene 2024 | 247.87 | 247.87 | 240.00 | 242.75 | 238.87 | 31,900 |
| 22 ene 2024 | 240.79 | 245.54 | 240.79 | 244.69 | 240.78 | 37,900 |
| 19 ene 2024 | 230.94 | 242.43 | 230.90 | 240.15 | 236.31 | 39,200 |
| 18 ene 2024 | 229.75 | 232.57 | 228.40 | 231.87 | 228.16 | 40,600 |
| 17 ene 2024 | 226.00 | 232.29 | 226.00 | 229.29 | 225.62 | 38,400 |
| 16 ene 2024 | 234.14 | 237.53 | 228.97 | 230.41 | 226.73 | 42,000 |
| 12 ene 2024 | 236.39 | 237.67 | 234.16 | 237.16 | 233.37 | 31,400 |
| 11 ene 2024 | 232.81 | 235.00 | 230.64 | 232.78 | 229.06 | 38,100 |
| 10 ene 2024 | 233.37 | 236.57 | 231.57 | 233.25 | 229.52 | 31,900 |
| 09 ene 2024 | 235.18 | 236.50 | 232.41 | 233.37 | 229.64 | 37,500 |
| 08 ene 2024 | 233.77 | 238.81 | 233.77 | 238.45 | 234.64 | 22,600 |
| 05 ene 2024 | 235.45 | 238.96 | 233.41 | 234.20 | 230.46 | 49,700 |
| 04 ene 2024 | 231.08 | 238.71 | 231.08 | 238.02 | 234.21 | 24,800 |
| 03 ene 2024 | 234.67 | 234.67 | 228.77 | 229.11 | 225.45 | 46,600 |
| 02 ene 2024 | 239.46 | 240.25 | 233.75 | 235.63 | 231.86 | 32,000 |
| 29 dic 2023 | 242.60 | 243.52 | 240.00 | 241.76 | 237.90 | 33,400 |
| 28 dic 2023 | 243.89 | 247.87 | 243.35 | 247.11 | 243.16 | 29,400 |
| 27 dic 2023 | 242.40 | 246.97 | 242.40 | 245.40 | 241.48 | 27,700 |
| 26 dic 2023 | 242.12 | 243.33 | 239.40 | 243.20 | 239.31 | 22,500 |
| 22 dic 2023 | 237.25 | 240.62 | 235.69 | 240.33 | 236.49 | 30,800 |
| 21 dic 2023 | 237.02 | 237.02 | 232.93 | 235.51 | 231.74 | 53,300 |
| 20 dic 2023 | 230.68 | 237.51 | 229.06 | 235.88 | 232.11 | 78,300 |
| 19 dic 2023 | 220.01 | 227.50 | 220.01 | 226.61 | 222.99 | 69,700 |
| 18 dic 2023 | 220.03 | 220.03 | 217.30 | 217.98 | 214.50 | 42,500 |
| 15 dic 2023 | 226.87 | 226.88 | 218.80 | 219.92 | 216.40 | 83,800 |
| 14 dic 2023 | 220.08 | 226.83 | 220.08 | 225.65 | 222.04 | 59,900 |
| 13 dic 2023 | 207.15 | 217.30 | 205.09 | 217.04 | 213.57 | 71,800 |
| 12 dic 2023 | 205.98 | 208.53 | 204.91 | 207.97 | 204.65 | 31,500 |
| 11 dic 2023 | 205.41 | 207.77 | 204.60 | 205.13 | 201.85 | 38,000 |
| 08 dic 2023 | 206.03 | 209.28 | 205.07 | 206.44 | 203.14 | 36,600 |
| *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.