U.S. markets open in 1 hour 55 minutes
F S&P 500
5,061.25 +13.75 (+0.27%) F Dow Jones
38,543.00 +75.00 (+0.19%) F Nasdaq
17,407.75 +57.75 (+0.33%) E-mini Russell 2000 Index Futur
1,982.30 -0.30 (-0.02%) Petróleo
81.51 -0.39 (-0.48%) Oro
2,315.80 -30.60 (-1.30%)
Vistra Corp. (VST)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 abr 2024 | 66.13 | 68.00 | 65.32 | 66.72 | 66.72 | 4,505,400 |
| 19 abr 2024 | 65.60 | 67.18 | 64.26 | 65.66 | 65.66 | 7,548,800 |
| 18 abr 2024 | 68.99 | 69.29 | 64.91 | 65.88 | 65.88 | 7,846,100 |
| 17 abr 2024 | 68.62 | 69.50 | 67.26 | 68.65 | 68.65 | 4,546,400 |
| 16 abr 2024 | 68.37 | 68.60 | 65.68 | 67.60 | 67.60 | 6,553,600 |
| 15 abr 2024 | 70.83 | 72.48 | 68.20 | 68.22 | 68.22 | 4,413,100 |
| 12 abr 2024 | 71.77 | 72.37 | 68.86 | 69.74 | 69.74 | 4,248,600 |
| 11 abr 2024 | 71.02 | 72.14 | 70.14 | 72.00 | 72.00 | 4,234,800 |
| 10 abr 2024 | 68.58 | 71.30 | 67.60 | 70.76 | 70.76 | 6,583,900 |
| 09 abr 2024 | 74.90 | 75.60 | 68.50 | 69.53 | 69.53 | 8,451,500 |
| 08 abr 2024 | 74.96 | 75.31 | 71.91 | 74.42 | 74.42 | 5,816,600 |
| 05 abr 2024 | 70.45 | 75.64 | 69.91 | 75.33 | 75.33 | 6,097,400 |
| 04 abr 2024 | 74.56 | 75.89 | 70.37 | 70.54 | 70.54 | 5,664,400 |
| 03 abr 2024 | 71.25 | 74.32 | 71.05 | 73.76 | 73.76 | 7,145,100 |
| 02 abr 2024 | 69.75 | 71.28 | 69.21 | 71.15 | 71.15 | 5,143,400 |
| 01 abr 2024 | 70.00 | 73.07 | 69.46 | 71.53 | 71.53 | 5,401,100 |
| 28 mar 2024 | 68.17 | 69.83 | 67.79 | 69.65 | 69.65 | 3,826,400 |
| 27 mar 2024 | 69.00 | 69.38 | 67.42 | 68.30 | 68.30 | 5,728,400 |
| 26 mar 2024 | 71.19 | 73.05 | 67.83 | 67.89 | 67.89 | 7,808,400 |
| 25 mar 2024 | 69.50 | 72.37 | 68.22 | 71.20 | 71.20 | 8,282,300 |
| 22 mar 2024 | 68.49 | 69.27 | 66.44 | 69.09 | 69.09 | 5,790,000 |
| 21 mar 2024 | 67.85 | 69.25 | 67.36 | 68.37 | 68.37 | 6,271,500 |
| 20 mar 2024 | 64.00 | 66.88 | 63.94 | 66.75 | 66.75 | 7,788,500 |
| 19 mar 2024 | 62.50 | 64.74 | 62.12 | 63.68 | 63.68 | 5,980,100 |
| 19 mar 2024 | 0.215 Dividendo | |||||
| 18 mar 2024 | 61.95 | 63.03 | 60.86 | 62.48 | 62.26 | 5,771,900 |
| 15 mar 2024 | 62.88 | 63.17 | 60.73 | 61.56 | 61.35 | 8,450,700 |
| 14 mar 2024 | 61.42 | 63.22 | 61.39 | 63.11 | 62.89 | 6,297,700 |
| 13 mar 2024 | 60.63 | 61.70 | 59.93 | 61.16 | 60.95 | 5,365,800 |
| 12 mar 2024 | 58.51 | 60.22 | 58.00 | 60.20 | 59.99 | 5,732,900 |
| 11 mar 2024 | 60.24 | 60.50 | 57.50 | 58.05 | 57.85 | 8,162,400 |
| 08 mar 2024 | 61.71 | 62.12 | 57.65 | 60.49 | 60.28 | 8,956,500 |
| 07 mar 2024 | 61.21 | 61.81 | 60.58 | 61.68 | 61.47 | 5,436,300 |
| 06 mar 2024 | 59.27 | 61.36 | 59.27 | 60.90 | 60.69 | 8,495,100 |
| 05 mar 2024 | 56.92 | 59.75 | 56.92 | 58.89 | 58.69 | 8,054,100 |
| 04 mar 2024 | 55.28 | 57.75 | 55.28 | 56.99 | 56.79 | 7,083,500 |
| 01 mar 2024 | 54.40 | 54.69 | 53.42 | 54.50 | 54.31 | 7,127,000 |
| 29 feb 2024 | 53.18 | 55.98 | 53.02 | 54.54 | 54.35 | 10,144,700 |
| 28 feb 2024 | 50.10 | 53.10 | 49.74 | 53.02 | 52.84 | 8,231,400 |
| 27 feb 2024 | 48.63 | 51.18 | 48.22 | 50.98 | 50.80 | 8,679,600 |
| 26 feb 2024 | 48.98 | 49.55 | 48.53 | 48.75 | 48.58 | 4,644,300 |
| 23 feb 2024 | 47.77 | 48.77 | 47.59 | 48.62 | 48.45 | 5,202,200 |
| 22 feb 2024 | 46.18 | 48.09 | 46.18 | 47.62 | 47.46 | 6,149,400 |
| 21 feb 2024 | 46.18 | 47.35 | 45.80 | 46.18 | 46.02 | 4,256,800 |
| 20 feb 2024 | 45.66 | 46.91 | 45.52 | 46.15 | 45.99 | 4,732,900 |
| 16 feb 2024 | 45.19 | 46.31 | 45.19 | 45.58 | 45.42 | 4,619,600 |
| 15 feb 2024 | 44.37 | 45.45 | 44.25 | 45.39 | 45.23 | 3,776,000 |
| 14 feb 2024 | 44.53 | 45.00 | 43.99 | 44.27 | 44.12 | 3,128,600 |
| 13 feb 2024 | 42.56 | 44.22 | 42.34 | 44.20 | 44.05 | 4,587,900 |
| 12 feb 2024 | 43.21 | 43.47 | 42.22 | 42.81 | 42.66 | 4,260,900 |
| 09 feb 2024 | 42.82 | 43.49 | 42.79 | 43.23 | 43.08 | 2,610,700 |
| 08 feb 2024 | 43.60 | 43.83 | 42.61 | 42.90 | 42.75 | 3,702,000 |
| 07 feb 2024 | 43.43 | 44.05 | 43.29 | 43.76 | 43.61 | 2,696,200 |
| 06 feb 2024 | 43.30 | 43.88 | 42.94 | 43.26 | 43.11 | 5,362,400 |
| 05 feb 2024 | 44.04 | 44.15 | 42.91 | 43.35 | 43.20 | 4,184,700 |
| 02 feb 2024 | 43.10 | 44.96 | 42.72 | 44.55 | 44.40 | 6,605,400 |
| 01 feb 2024 | 41.03 | 43.42 | 41.02 | 43.26 | 43.11 | 5,523,800 |
| 31 ene 2024 | 41.35 | 41.66 | 40.78 | 41.03 | 40.89 | 2,626,500 |
| 30 ene 2024 | 40.72 | 41.26 | 40.57 | 41.23 | 41.09 | 2,420,300 |
| 29 ene 2024 | 40.79 | 40.80 | 40.54 | 40.56 | 40.42 | 1,941,300 |
| 26 ene 2024 | 40.49 | 40.86 | 40.31 | 40.78 | 40.64 | 1,739,500 |
| 25 ene 2024 | 39.74 | 40.55 | 39.69 | 40.43 | 40.29 | 2,193,500 |
| 24 ene 2024 | 40.13 | 40.16 | 39.13 | 39.23 | 39.10 | 1,918,400 |
| 23 ene 2024 | 40.06 | 40.31 | 39.52 | 39.85 | 39.71 | 2,988,200 |
| 22 ene 2024 | 40.25 | 40.49 | 39.94 | 39.97 | 39.83 | 2,799,000 |
| 19 ene 2024 | 39.56 | 40.17 | 39.46 | 40.17 | 40.03 | 2,639,900 |
| 18 ene 2024 | 39.67 | 39.97 | 39.08 | 39.41 | 39.27 | 3,238,000 |
| 17 ene 2024 | 39.14 | 39.99 | 39.08 | 39.72 | 39.58 | 2,752,000 |
| 16 ene 2024 | 38.95 | 39.71 | 38.95 | 39.32 | 39.18 | 2,887,800 |
| 12 ene 2024 | 39.13 | 39.38 | 39.08 | 39.22 | 39.09 | 1,978,100 |
| 11 ene 2024 | 38.46 | 39.09 | 38.08 | 38.87 | 38.74 | 3,466,500 |
| 10 ene 2024 | 39.68 | 39.68 | 38.38 | 38.46 | 38.33 | 2,686,600 |
| 09 ene 2024 | 39.00 | 39.76 | 38.42 | 39.59 | 39.45 | 3,582,200 |
| 08 ene 2024 | 38.66 | 39.19 | 38.50 | 39.14 | 39.01 | 3,977,600 |
| 05 ene 2024 | 38.59 | 39.03 | 38.43 | 38.59 | 38.46 | 2,625,500 |
| 04 ene 2024 | 38.32 | 38.74 | 38.20 | 38.40 | 38.27 | 3,312,200 |
| 03 ene 2024 | 38.03 | 38.33 | 37.77 | 38.18 | 38.05 | 2,941,800 |
| 02 ene 2024 | 38.29 | 38.60 | 37.81 | 38.07 | 37.94 | 2,722,300 |
| 29 dic 2023 | 38.76 | 38.90 | 38.34 | 38.52 | 38.39 | 2,312,400 |
| 28 dic 2023 | 38.22 | 38.84 | 38.22 | 38.82 | 38.69 | 2,040,400 |
| 27 dic 2023 | 38.15 | 38.60 | 38.10 | 38.38 | 38.25 | 1,984,300 |
| 26 dic 2023 | 37.96 | 38.42 | 37.88 | 38.20 | 38.07 | 1,454,200 |
| 22 dic 2023 | 37.90 | 38.16 | 37.79 | 38.02 | 37.89 | 1,609,900 |
| 21 dic 2023 | 37.77 | 37.99 | 37.58 | 37.79 | 37.66 | 2,076,800 |
| 20 dic 2023 | 37.53 | 38.11 | 37.48 | 37.61 | 37.48 | 3,122,900 |
| 19 dic 2023 | 37.71 | 37.98 | 37.38 | 37.72 | 37.59 | 3,445,300 |
| 19 dic 2023 | 0.213 Dividendo | |||||
| 18 dic 2023 | 37.68 | 38.06 | 37.46 | 37.76 | 37.42 | 4,450,600 |
| 15 dic 2023 | 37.50 | 37.91 | 37.39 | 37.68 | 37.34 | 14,998,800 |
| 14 dic 2023 | 38.32 | 38.34 | 37.39 | 37.49 | 37.15 | 3,702,700 |
| 13 dic 2023 | 37.39 | 38.19 | 37.31 | 38.12 | 37.77 | 4,128,100 |
| 12 dic 2023 | 36.86 | 37.60 | 36.81 | 37.33 | 36.99 | 4,330,700 |
| 11 dic 2023 | 37.00 | 37.06 | 36.47 | 36.88 | 36.55 | 3,211,600 |
| 08 dic 2023 | 37.10 | 37.20 | 36.44 | 36.96 | 36.63 | 3,606,000 |
| 07 dic 2023 | 36.25 | 37.20 | 36.17 | 37.17 | 36.83 | 3,413,400 |
| 06 dic 2023 | 37.41 | 37.72 | 36.22 | 36.28 | 35.95 | 4,382,000 |
| 05 dic 2023 | 37.13 | 37.41 | 36.72 | 37.37 | 37.03 | 4,136,000 |
| 04 dic 2023 | 36.04 | 37.16 | 35.99 | 37.12 | 36.78 | 5,748,300 |
| 01 dic 2023 | 35.41 | 36.28 | 35.41 | 36.28 | 35.95 | 4,204,200 |
| 30 nov 2023 | 34.96 | 35.53 | 34.89 | 35.41 | 35.09 | 6,258,000 |
| *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.