U.S. markets open in 1 hour 53 minutes

Viasat, Inc. (VSAT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
18.09+0.88 (+5.11%)
Al cierre: 04:00PM EDT
17.76 -0.33 (-1.82%)
Fuera de horario: 07:49PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 mar 202417.3918.1017.3218.0918.09957,400
26 mar 202417.6517.9617.0717.2117.21721,100
25 mar 202417.1617.6517.1117.3917.39713,700
22 mar 202417.2917.5516.9717.1217.12886,100
21 mar 202417.9218.2617.2017.2417.24875,400
20 mar 202416.1817.9816.1717.7317.731,207,900
19 mar 202416.5016.6816.1616.2016.201,442,000
18 mar 202417.5517.5516.7116.7416.741,199,900
15 mar 202417.0017.5316.8517.4917.491,921,300
14 mar 202418.5018.6016.9417.0017.001,681,100
13 mar 202418.4819.3218.3718.5218.521,022,100
12 mar 202419.5019.5018.4318.6518.651,244,800
11 mar 202418.8219.7018.8219.5419.54977,600
08 mar 202419.4719.6218.5318.8118.811,106,400
07 mar 202418.7919.5418.6819.2519.25998,600
06 mar 202418.9719.3018.3218.5518.551,363,700
05 mar 202418.1318.9617.9518.8218.82982,800
04 mar 202419.7719.7717.9318.4118.411,419,600
01 mar 202419.6620.0119.3019.7519.75795,400
29 feb 202419.6619.9519.3019.5719.571,280,900
28 feb 202419.2119.2918.7219.1819.18960,000
27 feb 202419.0419.8618.6119.5419.541,369,400
26 feb 202418.2919.7818.2118.7318.731,299,000
23 feb 202420.0320.0418.4118.4918.491,445,300
22 feb 202420.8821.3320.0920.2320.231,050,000
21 feb 202419.4520.9319.2720.4720.471,122,700
20 feb 202420.1520.4219.2519.7519.751,346,600
16 feb 202419.0120.8918.9020.5820.581,008,800
15 feb 202419.4019.6818.7519.5119.511,202,500
14 feb 202419.3319.4118.7019.2819.281,065,600
13 feb 202419.7320.1118.8419.0019.001,234,200
12 feb 202420.1420.8119.9120.6020.601,169,000
09 feb 202419.7520.6019.5920.0620.061,034,100
08 feb 202418.7319.8818.6119.6719.671,833,900
07 feb 202421.3021.8618.5718.6418.644,345,800
06 feb 202421.6422.8921.6422.7822.781,223,800
05 feb 202422.0622.1021.2521.8721.871,242,900
02 feb 202422.1422.8221.7722.2922.29742,600
01 feb 202422.3523.0321.9722.4922.49901,900
31 ene 202422.5823.4622.1722.2322.231,167,100
30 ene 202423.3823.6222.6222.8122.81750,800
29 ene 202423.1423.8222.5423.7923.79934,000
26 ene 202423.2323.5722.9023.2123.21623,200
25 ene 202423.4423.4422.3323.0123.01889,000
24 ene 202424.4824.5022.7122.9522.951,072,000
23 ene 202425.5225.9823.9324.0824.08793,400
22 ene 202424.1424.9624.1424.8724.87934,600
19 ene 202423.9423.9723.2723.8023.80817,600
18 ene 202423.7024.0323.3623.8923.89751,900
17 ene 202423.3724.0423.1923.4823.48872,200
16 ene 202424.1124.3823.9024.0124.01636,200
12 ene 202425.1425.6924.3224.5124.51758,500
11 ene 202425.8125.8624.6024.7224.72994,100
10 ene 202425.3126.4225.0425.8625.86693,000
09 ene 202425.6125.8325.1325.3225.32946,300
08 ene 202425.5826.3525.3126.0726.07848,300
05 ene 202426.8327.5625.6325.8325.83904,200
04 ene 202427.1627.6626.7827.0927.091,273,300
03 ene 202427.3427.3626.4827.1327.131,238,700
02 ene 202427.6529.1127.1028.0428.041,090,200
29 dic 202328.1328.1727.3827.9527.95901,000
28 dic 202327.5428.3427.2728.2528.251,062,200
27 dic 202327.6527.9427.4027.7327.73601,100
26 dic 202326.7227.7426.3427.5427.54995,900
22 dic 202326.6027.5426.3026.6026.601,005,200
21 dic 202325.8226.7925.3726.2426.24885,000
20 dic 202326.2026.8525.4425.5125.51877,800
19 dic 202325.6326.3925.3326.2726.27884,600
18 dic 202325.6425.8124.9225.2025.20899,200
15 dic 202326.5026.7125.7126.0026.003,120,300
14 dic 202325.3727.0025.3626.4326.431,512,900
13 dic 202323.7024.7723.2324.4324.431,140,500
12 dic 202323.6623.8723.3023.7523.75864,900
11 dic 202324.1524.1523.0323.7923.791,083,100
08 dic 202323.4024.3523.4024.1824.18774,300
07 dic 202322.6823.7122.6823.4023.40824,400
06 dic 202322.5323.6722.4522.6822.68781,300
05 dic 202323.7123.7122.4422.4722.471,398,900
04 dic 202321.8823.9121.8023.7523.751,395,300
01 dic 202320.3821.9920.1721.9521.951,209,400
30 nov 202321.0621.1820.3920.4520.45918,300
29 nov 202321.1121.7120.8121.0021.001,305,300
28 nov 202320.6821.2520.3320.9020.90944,500
27 nov 202320.3720.6719.7320.6520.651,059,700
24 nov 202320.0820.4719.9420.3420.34370,800
22 nov 202320.0020.4019.6720.0820.08954,500
21 nov 202319.5020.0219.0319.9619.961,149,200
20 nov 202319.4520.2319.0119.9319.93902,500
17 nov 202319.7219.8818.9819.5219.52914,500
16 nov 202319.7519.9518.7219.4019.401,048,300
15 nov 202320.3320.8319.7919.9719.971,213,700
14 nov 202318.8520.6518.8420.5720.571,648,700
13 nov 202319.2319.2618.2618.3018.301,449,800
10 nov 202318.9119.2717.8618.9318.931,481,000
09 nov 202319.5621.1418.5418.9718.972,736,100
08 nov 202317.6618.0717.2317.7417.741,622,100
07 nov 202318.0118.5617.5917.6217.621,117,200
06 nov 202319.6319.7218.2618.2718.271,134,500
03 nov 202319.3220.1919.2619.8019.801,268,800
02 nov 202317.9318.9917.8118.9318.931,507,900
*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...