VSE Corporation (VSEC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:27PM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 78.87 | 80.38 | 77.99 | 80.38 | 80.38 | 55,791 |
| 01 may 2024 | 78.49 | 79.40 | 77.18 | 77.63 | 77.63 | 50,900 |
| 01 may 2024 | 0.1 Dividendo | |||||
| 30 abr 2024 | 76.25 | 78.18 | 75.97 | 78.07 | 77.97 | 139,800 |
| 29 abr 2024 | 75.94 | 77.76 | 75.91 | 77.05 | 76.95 | 66,500 |
| 26 abr 2024 | 76.97 | 78.22 | 75.85 | 76.01 | 75.91 | 82,800 |
| 25 abr 2024 | 77.41 | 77.48 | 76.09 | 76.88 | 76.78 | 62,800 |
| 24 abr 2024 | 77.81 | 79.07 | 77.81 | 78.61 | 78.51 | 73,500 |
| 23 abr 2024 | 76.44 | 78.33 | 76.44 | 77.74 | 77.64 | 44,100 |
| 22 abr 2024 | 76.36 | 77.49 | 75.87 | 76.43 | 76.33 | 37,900 |
| 19 abr 2024 | 74.92 | 76.62 | 74.83 | 75.68 | 75.58 | 73,500 |
| 18 abr 2024 | 76.84 | 77.39 | 74.97 | 75.10 | 75.00 | 60,900 |
| 17 abr 2024 | 78.20 | 78.99 | 76.67 | 76.67 | 76.57 | 61,200 |
| 16 abr 2024 | 77.75 | 78.27 | 76.00 | 77.52 | 77.42 | 45,700 |
| 15 abr 2024 | 78.66 | 80.11 | 77.49 | 77.66 | 77.56 | 71,100 |
| 12 abr 2024 | 79.62 | 80.37 | 77.31 | 78.12 | 78.02 | 70,700 |
| 11 abr 2024 | 79.97 | 80.80 | 78.58 | 79.89 | 79.79 | 73,100 |
| 10 abr 2024 | 77.99 | 80.06 | 77.99 | 79.53 | 79.43 | 96,500 |
| 09 abr 2024 | 80.98 | 81.97 | 78.97 | 80.05 | 79.95 | 88,600 |
| 08 abr 2024 | 79.49 | 80.99 | 79.16 | 80.38 | 80.28 | 83,800 |
| 05 abr 2024 | 76.64 | 79.62 | 76.64 | 78.97 | 78.87 | 51,300 |
| 04 abr 2024 | 78.38 | 78.50 | 76.61 | 76.67 | 76.57 | 84,000 |
| 03 abr 2024 | 76.72 | 78.78 | 76.72 | 77.38 | 77.28 | 73,300 |
| 02 abr 2024 | 78.00 | 78.52 | 76.92 | 77.43 | 77.33 | 64,000 |
| 01 abr 2024 | 79.82 | 81.46 | 78.59 | 79.02 | 78.92 | 60,400 |
| 28 mar 2024 | 80.41 | 81.77 | 79.36 | 80.00 | 79.90 | 94,300 |
| 27 mar 2024 | 79.75 | 80.14 | 78.95 | 79.94 | 79.84 | 113,000 |
| 26 mar 2024 | 79.50 | 80.20 | 78.70 | 79.15 | 79.05 | 68,700 |
| 25 mar 2024 | 79.80 | 79.98 | 78.44 | 79.37 | 79.27 | 45,300 |
| 22 mar 2024 | 82.76 | 82.77 | 79.19 | 79.46 | 79.36 | 62,600 |
| 21 mar 2024 | 80.26 | 83.00 | 79.83 | 82.60 | 82.49 | 150,400 |
| 20 mar 2024 | 76.34 | 80.18 | 75.25 | 80.10 | 80.00 | 129,500 |
| 19 mar 2024 | 75.91 | 77.68 | 75.91 | 76.61 | 76.51 | 48,400 |
| 18 mar 2024 | 76.00 | 76.32 | 75.71 | 75.76 | 75.66 | 79,100 |
| 15 mar 2024 | 74.86 | 75.96 | 74.59 | 75.91 | 75.81 | 142,100 |
| 14 mar 2024 | 75.59 | 76.20 | 74.78 | 75.39 | 75.29 | 106,300 |
| 13 mar 2024 | 76.50 | 76.62 | 75.76 | 76.10 | 76.00 | 76,400 |
| 12 mar 2024 | 74.71 | 76.47 | 74.71 | 76.12 | 76.02 | 154,400 |
| 11 mar 2024 | 75.64 | 75.65 | 73.88 | 75.12 | 75.02 | 127,300 |
| 08 mar 2024 | 74.92 | 77.18 | 74.11 | 76.72 | 76.62 | 223,000 |
| 07 mar 2024 | 78.00 | 78.00 | 73.11 | 75.23 | 75.13 | 329,600 |
| 06 mar 2024 | 74.52 | 76.78 | 72.74 | 76.00 | 75.90 | 129,500 |
| 05 mar 2024 | 74.70 | 75.68 | 72.65 | 72.65 | 72.56 | 53,300 |
| 04 mar 2024 | 75.50 | 76.99 | 74.55 | 75.00 | 74.90 | 172,400 |
| 01 mar 2024 | 75.82 | 76.94 | 74.43 | 75.43 | 75.33 | 186,800 |
| 29 feb 2024 | 73.50 | 74.52 | 71.76 | 74.10 | 74.01 | 139,400 |
| 28 feb 2024 | 71.39 | 72.93 | 71.34 | 72.51 | 72.42 | 69,800 |
| 27 feb 2024 | 72.83 | 73.86 | 71.45 | 71.96 | 71.87 | 54,300 |
| 26 feb 2024 | 70.61 | 72.87 | 70.61 | 72.80 | 72.71 | 125,400 |
| 23 feb 2024 | 70.93 | 72.18 | 70.45 | 71.11 | 71.02 | 143,200 |
| 22 feb 2024 | 69.38 | 71.12 | 69.18 | 71.06 | 70.97 | 102,000 |
| 21 feb 2024 | 69.47 | 70.22 | 68.63 | 69.61 | 69.52 | 129,500 |
| 20 feb 2024 | 68.08 | 70.06 | 67.82 | 69.76 | 69.67 | 92,800 |
| 16 feb 2024 | 72.46 | 72.46 | 69.00 | 69.10 | 69.01 | 57,500 |
| 15 feb 2024 | 68.74 | 72.90 | 68.74 | 72.78 | 72.69 | 104,600 |
| 14 feb 2024 | 68.01 | 68.68 | 67.18 | 68.34 | 68.25 | 115,200 |
| 13 feb 2024 | 66.91 | 68.15 | 65.33 | 67.06 | 66.97 | 224,100 |
| 12 feb 2024 | 65.94 | 69.22 | 65.94 | 68.77 | 68.68 | 98,200 |
| 09 feb 2024 | 67.76 | 68.32 | 66.18 | 66.94 | 66.85 | 69,600 |
| 08 feb 2024 | 65.46 | 68.00 | 65.29 | 67.76 | 67.67 | 74,900 |
| 07 feb 2024 | 62.65 | 65.80 | 62.12 | 65.46 | 65.38 | 82,300 |
| 06 feb 2024 | 60.12 | 63.08 | 60.05 | 62.81 | 62.73 | 71,300 |
| 05 feb 2024 | 59.51 | 60.52 | 59.18 | 60.02 | 59.94 | 54,600 |
| 02 feb 2024 | 61.23 | 61.23 | 59.55 | 60.27 | 60.19 | 39,300 |
| 01 feb 2024 | 62.11 | 62.20 | 59.74 | 61.99 | 61.91 | 47,800 |
| 31 ene 2024 | 64.78 | 65.96 | 62.10 | 62.11 | 62.03 | 95,100 |
| 30 ene 2024 | 62.79 | 65.57 | 62.66 | 65.28 | 65.20 | 127,100 |
| 29 ene 2024 | 60.86 | 63.02 | 60.45 | 62.86 | 62.78 | 57,800 |
| 26 ene 2024 | 60.78 | 61.40 | 60.67 | 61.34 | 61.26 | 51,500 |
| 25 ene 2024 | 58.77 | 60.45 | 57.83 | 60.45 | 60.37 | 136,200 |
| 24 ene 2024 | 59.72 | 59.72 | 57.70 | 58.09 | 58.02 | 171,800 |
| 24 ene 2024 | 0.1 Dividendo | |||||
| 23 ene 2024 | 59.80 | 60.32 | 59.01 | 59.02 | 58.84 | 33,400 |
| 22 ene 2024 | 58.85 | 59.67 | 58.85 | 59.31 | 59.13 | 25,200 |
| 19 ene 2024 | 58.76 | 58.78 | 58.01 | 58.52 | 58.35 | 26,300 |
| 18 ene 2024 | 57.68 | 58.31 | 57.45 | 58.31 | 58.14 | 34,400 |
| 17 ene 2024 | 57.44 | 58.24 | 57.10 | 57.61 | 57.44 | 29,600 |
| 16 ene 2024 | 58.10 | 58.51 | 57.84 | 58.03 | 57.86 | 32,400 |
| 12 ene 2024 | 59.69 | 59.95 | 58.77 | 58.88 | 58.70 | 25,900 |
| 11 ene 2024 | 58.80 | 58.99 | 57.60 | 58.88 | 58.70 | 39,200 |
| 10 ene 2024 | 58.42 | 59.98 | 57.89 | 58.92 | 58.74 | 59,900 |
| 09 ene 2024 | 58.68 | 58.68 | 57.75 | 58.09 | 57.92 | 39,200 |
| 08 ene 2024 | 59.14 | 60.44 | 58.52 | 59.47 | 59.29 | 56,900 |
| 05 ene 2024 | 60.01 | 60.97 | 58.50 | 59.50 | 59.32 | 101,900 |
| 04 ene 2024 | 61.80 | 62.32 | 60.55 | 60.63 | 60.45 | 54,400 |
| 03 ene 2024 | 63.19 | 63.19 | 61.31 | 61.35 | 61.17 | 59,100 |
| 02 ene 2024 | 63.92 | 64.68 | 62.62 | 63.35 | 63.16 | 63,500 |
| 29 dic 2023 | 65.47 | 65.55 | 64.07 | 64.61 | 64.42 | 42,200 |
| 28 dic 2023 | 65.16 | 66.44 | 65.16 | 65.47 | 65.28 | 37,900 |
| 27 dic 2023 | 64.79 | 65.84 | 64.71 | 65.42 | 65.23 | 40,000 |
| 26 dic 2023 | 63.54 | 64.76 | 62.86 | 64.53 | 64.34 | 55,900 |
| 22 dic 2023 | 64.05 | 64.68 | 63.46 | 63.56 | 63.37 | 38,000 |
| 21 dic 2023 | 62.71 | 63.95 | 62.42 | 63.95 | 63.76 | 51,800 |
| 20 dic 2023 | 62.90 | 64.43 | 62.49 | 62.61 | 62.42 | 59,900 |
| 19 dic 2023 | 62.51 | 63.33 | 62.43 | 62.90 | 62.71 | 45,000 |
| 18 dic 2023 | 61.47 | 63.16 | 61.08 | 62.43 | 62.24 | 81,400 |
| 15 dic 2023 | 61.84 | 62.45 | 61.11 | 61.47 | 61.29 | 153,900 |
| 14 dic 2023 | 63.04 | 63.92 | 60.85 | 61.74 | 61.56 | 92,300 |
| 13 dic 2023 | 60.96 | 62.37 | 60.63 | 62.15 | 61.97 | 105,500 |
| 12 dic 2023 | 61.52 | 61.60 | 60.77 | 61.04 | 60.86 | 37,300 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.