U.S. markets closed

Viatris Inc. (VTRS)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
11.66-0.09 (-0.77%)
Al cierre: 04:00PM EDT
11.66 0.00 (0.00%)
Fuera de horario: 05:37PM EDT
Periodo de tiempo:
15 sept 2023 - 15 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 sept 202411.7711.9311.6211.6611.664,802,900
12 sept 202411.3811.7711.3611.7511.758,430,800
11 sept 202411.1011.4110.9911.3411.349,510,900
10 sept 202411.1311.1910.8511.1711.1710,988,100
09 sept 202411.2811.4811.1011.1311.139,489,200
06 sept 202411.6911.7811.1611.2711.279,593,400
05 sept 202411.8411.9011.6411.6711.675,034,200
04 sept 202411.9011.9111.7211.7811.786,281,500
03 sept 202411.8911.9911.8411.8911.895,801,900
30 ago 202411.9312.1011.9312.0812.086,717,100
29 ago 202411.9111.9611.7811.8911.894,033,800
28 ago 202411.6811.9311.6511.9011.906,583,600
27 ago 202411.7311.7611.6211.6911.694,466,400
26 ago 202411.7611.8611.7011.7511.756,090,600
23 ago 202411.6011.7811.5711.7611.766,060,200
23 ago 20240.12 Dividendo
22 ago 202411.7111.8211.6611.7011.584,631,600
21 ago 202411.6811.7611.5611.7211.608,580,200
20 ago 202411.7711.8511.6411.6611.545,449,600
19 ago 202411.7311.8611.6511.8311.714,983,800
16 ago 202411.6711.8311.6511.6611.5411,491,400
15 ago 202411.4411.7211.4411.6711.5510,020,800
14 ago 202411.4811.4911.1311.4011.2811,161,000
13 ago 202411.5811.5911.4011.5711.456,681,200
12 ago 202411.7711.7711.4611.5711.456,972,400
09 ago 202412.0712.0711.7311.7811.668,300,200
08 ago 202411.8812.7711.8812.1011.9817,115,800
07 ago 202411.4411.6211.3211.3611.2411,623,800
06 ago 202411.4711.6811.3411.3511.237,895,000
05 ago 202411.5111.7411.4011.5611.448,168,600
02 ago 202411.9212.0411.6611.8711.757,562,300
01 ago 202412.0712.1811.9011.9611.8410,426,200
31 jul 202412.0912.2512.0212.0611.9413,649,500
30 jul 202411.9912.1611.9012.1312.017,527,700
29 jul 202412.0512.0811.8611.9011.786,399,600
26 jul 202411.7812.1811.7812.0811.966,020,100
25 jul 202411.7311.9511.7011.7611.644,187,300
24 jul 202411.6411.7911.5111.7011.584,306,200
23 jul 202411.6711.6711.4411.5011.385,592,800
22 jul 202411.7311.8011.5611.6711.554,711,800
19 jul 202411.8511.8711.6511.8411.725,500,300
18 jul 202411.8612.1611.7411.7711.656,950,800
17 jul 202411.3711.9111.3411.8411.7211,282,500
16 jul 202411.0011.4310.9411.3811.269,488,400
15 jul 202411.2311.2410.9611.0010.895,438,800
12 jul 202411.2411.4311.2111.2411.126,402,100
11 jul 202410.9711.2110.8511.1911.086,133,000
10 jul 202410.7710.9810.7410.8910.787,069,900
09 jul 202410.6010.9810.4710.8010.6911,515,100
08 jul 202410.3710.6410.3410.6110.5011,063,600
05 jul 202410.3010.3610.1510.3210.2117,697,500
03 jul 202410.4610.5110.3410.3810.2710,103,000
02 jul 202410.7010.7110.3310.4310.324,934,200
01 jul 202410.6610.7910.5410.5910.487,364,900
28 jun 202410.5410.7310.5010.6310.5212,090,400
27 jun 202410.4210.5910.3210.4810.377,771,500
26 jun 202410.3010.4610.1610.4310.327,615,300
25 jun 202410.4510.4710.2310.3110.206,232,800
24 jun 202410.4610.6810.3410.4710.3611,721,800
21 jun 202410.2310.5010.1710.4710.3629,958,600
20 jun 202410.0310.369.9910.2610.1510,181,800
18 jun 202410.1010.259.9310.059.956,445,400
17 jun 202410.1710.189.9710.1110.016,717,500
14 jun 202410.3510.3710.0910.1710.0711,379,700
13 jun 202410.4910.5610.3710.3910.287,875,200
12 jun 202410.7310.9410.5210.6310.5210,430,200
11 jun 202410.4610.7410.3610.6410.5311,590,700
10 jun 202410.4110.5410.2110.5110.407,245,200
07 jun 202410.4210.6010.3410.4710.365,557,400
06 jun 202410.4410.5110.2810.4210.316,915,400
05 jun 202410.5210.5510.4010.4910.386,054,300
04 jun 202410.5610.6610.4910.5310.426,537,000
03 jun 202410.6910.8510.5510.5810.477,438,000
31 may 202410.5210.6410.4210.6010.498,862,300
30 may 202410.3110.5010.3010.4810.375,823,100
29 may 202410.2810.3710.2410.3110.205,739,800
28 may 202410.4110.5410.3410.3910.286,165,800
24 may 202410.5410.6310.3910.4110.304,900,200
23 may 202410.7910.7910.4010.5310.427,970,000
23 may 20240.12 Dividendo
22 may 202410.9111.0410.8610.8810.656,290,200
21 may 202411.0411.0810.8910.9610.736,631,200
20 may 202411.0011.2110.9811.0710.8413,020,700
17 may 202411.0211.0510.8910.9810.7514,010,000
16 may 202411.0011.2410.9611.0210.799,719,100
15 may 202411.2011.3010.9711.0710.848,137,300
14 may 202411.4111.4811.0611.1410.909,266,400
13 may 202411.2111.3911.1711.3611.129,149,400
10 may 202411.1911.4911.1111.1610.929,576,000
09 may 202411.4311.6911.0911.2210.9815,229,800
08 may 202411.7512.0411.7011.8111.5610,578,000
07 may 202411.8311.9111.7111.7211.476,075,100
06 may 202411.8111.8711.7011.8211.576,028,800
03 may 202411.6711.8711.6311.7811.535,088,600
02 may 202411.6911.7311.5111.6011.357,905,700
01 may 202411.5711.8011.4411.6311.388,672,600
30 abr 202411.7411.7511.5711.5711.3320,387,100
29 abr 202411.5111.7911.4911.7811.535,843,700
26 abr 202411.4311.6511.4011.5711.335,166,300
25 abr 202411.5511.6511.3611.4711.236,540,900
*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...