Viatris Inc. (VTRS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

11.78

+0.18

(+1.55%)

Al cierre: 04:00PM EDT

11.87

+0.09

(+0.76%)

Fuera de horario:

07:03PM EDT

Periodo de tiempo:

04 may 2023 - 04 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	11.67	11.86	11.63	11.78	11.78	5,018,242
02 may 2024	11.69	11.73	11.51	11.60	11.60	7,905,700
01 may 2024	11.57	11.80	11.44	11.63	11.63	8,672,600
30 abr 2024	11.74	11.75	11.57	11.57	11.57	20,387,100
29 abr 2024	11.51	11.79	11.49	11.78	11.78	5,843,700
26 abr 2024	11.43	11.65	11.40	11.57	11.57	5,166,300
25 abr 2024	11.55	11.65	11.36	11.47	11.47	6,540,900
24 abr 2024	11.34	11.58	11.25	11.55	11.55	7,595,300
23 abr 2024	11.25	11.40	11.21	11.36	11.36	4,675,300
22 abr 2024	11.34	11.35	11.21	11.25	11.25	5,099,300
19 abr 2024	11.15	11.31	11.10	11.25	11.25	4,679,900
18 abr 2024	11.12	11.25	11.07	11.12	11.12	3,464,200
17 abr 2024	11.19	11.25	11.09	11.10	11.10	6,068,900
16 abr 2024	11.26	11.26	11.05	11.12	11.12	6,763,600
15 abr 2024	11.43	11.64	11.26	11.32	11.32	4,398,600
12 abr 2024	11.55	11.57	11.20	11.33	11.33	8,160,300
11 abr 2024	11.69	11.74	11.53	11.57	11.57	4,482,800
10 abr 2024	11.65	11.77	11.63	11.71	11.71	7,083,800
09 abr 2024	11.73	11.84	11.70	11.82	11.82	5,625,700
08 abr 2024	11.77	11.90	11.68	11.75	11.75	8,279,100
05 abr 2024	11.72	11.83	11.63	11.80	11.80	5,793,800
04 abr 2024	12.16	12.16	11.72	11.76	11.76	6,130,100
03 abr 2024	11.89	12.22	11.89	12.02	12.02	9,150,700
02 abr 2024	11.86	12.00	11.80	11.94	11.94	6,833,100
01 abr 2024	11.97	11.97	11.78	11.94	11.94	5,905,600
28 mar 2024	11.81	12.02	11.78	11.94	11.94	11,960,100
27 mar 2024	11.69	11.86	11.63	11.83	11.83	9,023,100
26 mar 2024	11.88	11.95	11.58	11.60	11.60	8,223,500
25 mar 2024	11.84	12.00	11.81	11.83	11.83	4,737,200
22 mar 2024	12.04	12.14	11.82	11.84	11.84	4,332,200
21 mar 2024	11.94	12.06	11.88	12.01	12.01	4,839,700
20 mar 2024	11.80	11.92	11.71	11.88	11.88	5,104,700
19 mar 2024	11.73	11.91	11.70	11.87	11.87	9,294,900
18 mar 2024	11.87	11.94	11.72	11.76	11.76	8,544,800
15 mar 2024	11.72	11.99	11.72	11.94	11.94	16,558,100
14 mar 2024	11.99	11.99	11.67	11.82	11.82	10,455,300
13 mar 2024	12.06	12.20	11.96	12.05	12.05	11,392,200
12 mar 2024	11.96	12.10	11.88	12.06	12.06	8,393,100
11 mar 2024	12.16	12.25	11.84	11.97	11.97	8,283,000
08 mar 2024	12.27	12.34	12.15	12.26	12.26	5,240,000
08 mar 2024	0.12 Dividendo
07 mar 2024	12.17	12.39	12.17	12.33	12.21	7,816,900
06 mar 2024	12.29	12.33	11.95	12.20	12.08	12,225,900
05 mar 2024	12.36	12.41	12.21	12.28	12.16	8,756,000
04 mar 2024	12.59	12.60	12.23	12.36	12.24	11,190,200
01 mar 2024	12.37	12.61	12.31	12.59	12.47	11,839,300
29 feb 2024	12.36	12.41	11.96	12.37	12.25	21,664,100
28 feb 2024	13.21	13.55	12.24	12.29	12.17	26,685,600
27 feb 2024	13.39	13.46	13.14	13.23	13.10	18,161,800
26 feb 2024	13.43	13.50	13.33	13.43	13.30	11,668,000
23 feb 2024	13.36	13.62	13.35	13.53	13.40	13,338,200
22 feb 2024	13.33	13.48	13.26	13.36	13.23	10,900,000
21 feb 2024	13.22	13.32	13.11	13.26	13.13	9,004,800
20 feb 2024	13.00	13.42	12.97	13.24	13.11	14,424,600
16 feb 2024	12.80	13.10	12.77	13.06	12.93	14,121,100
15 feb 2024	12.18	12.94	12.18	12.82	12.70	15,259,000
14 feb 2024	12.00	12.18	11.96	12.07	11.95	7,976,800
13 feb 2024	11.86	12.01	11.71	11.97	11.85	12,276,300
12 feb 2024	11.67	12.03	11.66	11.95	11.83	6,899,800
09 feb 2024	11.51	11.70	11.45	11.68	11.57	6,460,900
08 feb 2024	11.70	11.70	11.44	11.56	11.45	6,830,100
07 feb 2024	11.90	11.92	11.66	11.74	11.63	6,504,900
06 feb 2024	11.67	12.02	11.64	11.89	11.77	7,450,000
05 feb 2024	11.77	11.77	11.54	11.58	11.47	5,514,200
02 feb 2024	11.82	11.94	11.69	11.85	11.73	6,441,000
01 feb 2024	11.72	11.93	11.52	11.87	11.75	6,760,400
31 ene 2024	11.80	12.21	11.72	11.77	11.66	13,432,000
30 ene 2024	11.84	11.86	11.64	11.81	11.70	5,619,000
29 ene 2024	11.91	11.97	11.76	11.88	11.76	6,216,500
26 ene 2024	11.85	11.97	11.80	11.93	11.81	7,106,300
25 ene 2024	11.78	11.84	11.59	11.74	11.63	6,124,800
24 ene 2024	11.82	11.91	11.65	11.72	11.61	6,947,500
23 ene 2024	11.66	11.82	11.64	11.77	11.66	9,119,600
22 ene 2024	11.38	11.65	11.35	11.64	11.53	10,607,300
19 ene 2024	11.27	11.43	11.17	11.40	11.29	7,410,000
18 ene 2024	11.44	11.46	11.16	11.27	11.16	7,480,100
17 ene 2024	11.63	11.74	11.45	11.46	11.35	7,423,600
16 ene 2024	11.61	11.77	11.51	11.75	11.64	9,516,500
12 ene 2024	12.11	12.15	11.67	11.68	11.57	8,912,800
11 ene 2024	12.02	12.40	11.89	12.07	11.95	22,241,900
10 ene 2024	11.59	12.49	11.50	12.10	11.98	23,691,800
09 ene 2024	11.65	11.76	11.56	11.60	11.49	7,613,000
08 ene 2024	11.88	11.97	11.66	11.71	11.60	9,307,600
05 ene 2024	11.55	12.08	11.52	11.98	11.86	20,136,100
04 ene 2024	11.40	11.62	11.32	11.55	11.44	10,186,800
03 ene 2024	11.42	11.48	11.30	11.37	11.26	9,780,700
02 ene 2024	10.79	11.42	10.79	11.39	11.28	12,622,200
29 dic 2023	10.82	10.87	10.75	10.83	10.72	6,213,000
28 dic 2023	10.72	10.87	10.72	10.85	10.74	6,162,500
27 dic 2023	10.70	10.79	10.65	10.77	10.67	5,568,500
26 dic 2023	10.66	10.75	10.63	10.71	10.61	4,043,400
22 dic 2023	10.67	10.78	10.60	10.65	10.55	6,033,900
21 dic 2023	10.50	10.74	10.48	10.65	10.55	9,730,600
20 dic 2023	10.42	10.63	10.38	10.45	10.35	13,041,500
19 dic 2023	10.10	10.42	10.10	10.39	10.29	11,724,300
18 dic 2023	10.30	10.34	10.09	10.10	10.00	10,106,500
15 dic 2023	10.30	10.41	10.15	10.27	10.17	17,705,600
14 dic 2023	10.20	10.56	10.20	10.39	10.29	13,241,900
13 dic 2023	9.84	10.19	9.82	10.13	10.03	8,253,600
12 dic 2023	9.86	9.88	9.74	9.87	9.77	6,843,100
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 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

Viatris Inc. (VTRS)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)