U.S. markets open in 6 hours 59 minutes
F S&P 500
5,205.00 -7.75 (-0.15%) F Dow Jones
39,149.00 -46.00 (-0.12%) F Nasdaq
18,147.00 -39.50 (-0.22%) E-mini Russell 2000 Index Futur
2,058.60 -6.20 (-0.30%) Petróleo
79.31 +0.32 (+0.41%) Oro
2,322.00 -0.30 (-0.01%)
Vitesse Energy, Inc. (VTS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 24.07 | 24.94 | 24.00 | 24.83 | 24.83 | 318,100 |
| 07 may 2024 | 22.85 | 24.23 | 22.85 | 24.09 | 24.09 | 384,600 |
| 06 may 2024 | 22.75 | 22.94 | 22.55 | 22.58 | 22.58 | 128,400 |
| 03 may 2024 | 22.38 | 22.65 | 22.18 | 22.63 | 22.63 | 152,600 |
| 02 may 2024 | 22.25 | 22.40 | 22.18 | 22.35 | 22.35 | 125,700 |
| 01 may 2024 | 22.27 | 22.27 | 21.83 | 21.97 | 21.97 | 147,900 |
| 30 abr 2024 | 22.92 | 22.92 | 22.15 | 22.19 | 22.19 | 139,300 |
| 29 abr 2024 | 22.95 | 23.24 | 22.80 | 23.10 | 23.10 | 111,700 |
| 26 abr 2024 | 22.78 | 22.97 | 22.63 | 22.94 | 22.94 | 99,100 |
| 25 abr 2024 | 22.60 | 22.79 | 22.48 | 22.77 | 22.77 | 178,100 |
| 24 abr 2024 | 22.80 | 23.04 | 22.66 | 22.73 | 22.73 | 119,100 |
| 23 abr 2024 | 22.89 | 23.08 | 22.80 | 23.02 | 23.02 | 128,200 |
| 22 abr 2024 | 23.01 | 23.24 | 22.60 | 23.00 | 23.00 | 120,900 |
| 19 abr 2024 | 22.72 | 23.19 | 22.72 | 23.00 | 23.00 | 185,700 |
| 18 abr 2024 | 23.07 | 23.25 | 22.76 | 22.82 | 22.82 | 242,500 |
| 17 abr 2024 | 23.19 | 23.49 | 22.84 | 22.84 | 22.84 | 230,000 |
| 16 abr 2024 | 23.69 | 23.72 | 22.82 | 23.16 | 23.16 | 201,000 |
| 15 abr 2024 | 23.62 | 24.13 | 23.60 | 23.85 | 23.85 | 330,100 |
| 12 abr 2024 | 23.65 | 23.80 | 23.31 | 23.38 | 23.38 | 165,700 |
| 11 abr 2024 | 23.49 | 23.63 | 23.37 | 23.44 | 23.44 | 215,400 |
| 10 abr 2024 | 23.42 | 23.50 | 23.03 | 23.31 | 23.31 | 221,900 |
| 09 abr 2024 | 23.35 | 23.70 | 23.15 | 23.68 | 23.68 | 151,000 |
| 08 abr 2024 | 23.48 | 23.61 | 23.18 | 23.24 | 23.24 | 214,700 |
| 05 abr 2024 | 23.53 | 23.74 | 23.30 | 23.52 | 23.52 | 98,900 |
| 04 abr 2024 | 23.33 | 23.67 | 23.20 | 23.45 | 23.45 | 174,200 |
| 03 abr 2024 | 23.62 | 23.79 | 23.14 | 23.26 | 23.26 | 224,300 |
| 02 abr 2024 | 23.34 | 23.65 | 23.23 | 23.57 | 23.57 | 229,600 |
| 01 abr 2024 | 23.80 | 23.83 | 23.31 | 23.33 | 23.33 | 266,600 |
| 28 mar 2024 | 23.72 | 23.89 | 23.66 | 23.73 | 23.73 | 247,800 |
| 27 mar 2024 | 23.11 | 23.80 | 23.00 | 23.71 | 23.71 | 189,600 |
| 26 mar 2024 | 23.85 | 23.85 | 22.97 | 22.98 | 22.98 | 226,900 |
| 25 mar 2024 | 23.88 | 24.12 | 23.76 | 23.76 | 23.76 | 164,800 |
| 22 mar 2024 | 24.19 | 24.19 | 23.77 | 23.79 | 23.79 | 103,500 |
| 21 mar 2024 | 24.01 | 24.13 | 23.88 | 24.06 | 24.06 | 153,900 |
| 20 mar 2024 | 23.59 | 24.05 | 23.50 | 23.98 | 23.98 | 148,100 |
| 19 mar 2024 | 23.40 | 23.79 | 23.40 | 23.76 | 23.76 | 176,700 |
| 18 mar 2024 | 23.29 | 23.72 | 23.02 | 23.52 | 23.52 | 247,800 |
| 15 mar 2024 | 23.06 | 23.44 | 23.06 | 23.36 | 23.36 | 396,600 |
| 14 mar 2024 | 23.53 | 23.61 | 23.11 | 23.17 | 23.17 | 197,700 |
| 14 mar 2024 | 0.5 Dividendo | |||||
| 13 mar 2024 | 23.87 | 24.19 | 23.71 | 23.90 | 23.40 | 205,900 |
| 12 mar 2024 | 23.81 | 23.82 | 23.37 | 23.73 | 23.23 | 196,900 |
| 11 mar 2024 | 23.15 | 23.75 | 22.95 | 23.74 | 23.24 | 176,800 |
| 08 mar 2024 | 23.25 | 23.40 | 22.91 | 23.17 | 22.69 | 178,200 |
| 07 mar 2024 | 23.00 | 23.22 | 22.83 | 23.09 | 22.61 | 202,700 |
| 06 mar 2024 | 23.19 | 23.35 | 22.80 | 22.99 | 22.51 | 190,500 |
| 05 mar 2024 | 22.84 | 23.34 | 22.73 | 22.89 | 22.41 | 220,200 |
| 04 mar 2024 | 23.09 | 23.17 | 22.57 | 22.74 | 22.26 | 208,500 |
| 01 mar 2024 | 22.84 | 23.57 | 22.73 | 23.05 | 22.57 | 413,700 |
| 29 feb 2024 | 22.65 | 23.08 | 22.60 | 22.73 | 22.25 | 258,100 |
| 28 feb 2024 | 22.17 | 22.71 | 22.17 | 22.41 | 21.94 | 223,100 |
| 27 feb 2024 | 21.67 | 22.39 | 21.67 | 22.31 | 21.84 | 716,800 |
| 26 feb 2024 | 21.29 | 21.40 | 20.54 | 21.17 | 20.73 | 340,400 |
| 23 feb 2024 | 21.51 | 21.67 | 21.17 | 21.48 | 21.03 | 216,600 |
| 22 feb 2024 | 22.13 | 22.13 | 21.58 | 21.77 | 21.31 | 193,800 |
| 21 feb 2024 | 21.98 | 22.28 | 21.92 | 22.17 | 21.71 | 199,400 |
| 20 feb 2024 | 21.97 | 22.14 | 21.77 | 22.03 | 21.57 | 230,200 |
| 16 feb 2024 | 22.20 | 22.28 | 21.82 | 22.15 | 21.69 | 197,900 |
| 15 feb 2024 | 21.51 | 22.26 | 21.51 | 22.16 | 21.70 | 203,400 |
| 14 feb 2024 | 20.90 | 21.51 | 20.80 | 21.49 | 21.04 | 317,200 |
| 13 feb 2024 | 20.95 | 21.11 | 20.56 | 20.69 | 20.26 | 217,700 |
| 12 feb 2024 | 20.70 | 21.46 | 20.70 | 21.18 | 20.74 | 217,900 |
| 09 feb 2024 | 20.30 | 20.74 | 20.14 | 20.61 | 20.18 | 355,700 |
| 08 feb 2024 | 19.79 | 20.35 | 19.79 | 20.20 | 19.78 | 297,500 |
| 07 feb 2024 | 20.00 | 20.43 | 19.80 | 19.89 | 19.47 | 317,800 |
| 06 feb 2024 | 20.00 | 20.34 | 19.88 | 19.97 | 19.55 | 325,300 |
| 05 feb 2024 | 20.07 | 20.15 | 19.89 | 20.00 | 19.58 | 297,400 |
| 02 feb 2024 | 20.62 | 20.63 | 19.63 | 20.27 | 19.85 | 301,200 |
| 01 feb 2024 | 21.11 | 21.26 | 20.66 | 20.71 | 20.28 | 181,000 |
| 31 ene 2024 | 21.78 | 21.78 | 20.99 | 21.01 | 20.57 | 222,100 |
| 30 ene 2024 | 21.49 | 21.78 | 21.36 | 21.73 | 21.28 | 83,900 |
| 29 ene 2024 | 21.45 | 21.67 | 21.02 | 21.65 | 21.20 | 152,800 |
| 26 ene 2024 | 21.73 | 21.86 | 21.26 | 21.50 | 21.05 | 161,400 |
| 25 ene 2024 | 21.30 | 21.80 | 21.17 | 21.76 | 21.30 | 272,500 |
| 24 ene 2024 | 21.00 | 21.17 | 20.86 | 21.09 | 20.65 | 168,500 |
| 23 ene 2024 | 20.90 | 21.00 | 20.60 | 20.78 | 20.35 | 247,700 |
| 22 ene 2024 | 20.65 | 20.82 | 20.43 | 20.82 | 20.38 | 218,300 |
| 19 ene 2024 | 20.59 | 20.64 | 20.26 | 20.60 | 20.17 | 212,300 |
| 18 ene 2024 | 20.42 | 20.51 | 20.08 | 20.44 | 20.01 | 162,800 |
| 17 ene 2024 | 20.16 | 20.37 | 19.97 | 20.30 | 19.88 | 191,100 |
| 16 ene 2024 | 20.76 | 20.80 | 20.21 | 20.22 | 19.80 | 248,300 |
| 12 ene 2024 | 21.10 | 21.35 | 20.68 | 20.85 | 20.41 | 142,100 |
| 11 ene 2024 | 21.02 | 21.07 | 20.63 | 20.84 | 20.40 | 167,100 |
| 10 ene 2024 | 21.06 | 21.22 | 20.71 | 20.98 | 20.54 | 270,400 |
| 09 ene 2024 | 21.37 | 21.37 | 20.90 | 21.04 | 20.60 | 197,400 |
| 08 ene 2024 | 21.40 | 21.45 | 20.72 | 21.39 | 20.94 | 271,600 |
| 05 ene 2024 | 21.45 | 21.73 | 21.35 | 21.61 | 21.16 | 254,600 |
| 04 ene 2024 | 21.91 | 22.08 | 21.30 | 21.32 | 20.87 | 269,500 |
| 03 ene 2024 | 21.93 | 22.27 | 21.82 | 21.85 | 21.39 | 274,000 |
| 02 ene 2024 | 21.95 | 22.34 | 21.73 | 21.83 | 21.37 | 256,400 |
| 29 dic 2023 | 22.37 | 22.37 | 21.87 | 21.89 | 21.43 | 299,800 |
| 28 dic 2023 | 22.21 | 22.39 | 22.05 | 22.25 | 21.78 | 284,800 |
| 27 dic 2023 | 23.00 | 23.01 | 22.29 | 22.33 | 21.86 | 209,400 |
| 26 dic 2023 | 22.54 | 23.24 | 22.50 | 22.92 | 22.44 | 226,300 |
| 22 dic 2023 | 22.55 | 22.87 | 22.26 | 22.38 | 21.91 | 254,000 |
| 21 dic 2023 | 22.25 | 22.45 | 22.12 | 22.44 | 21.97 | 205,000 |
| 20 dic 2023 | 22.50 | 22.96 | 22.25 | 22.28 | 21.81 | 234,700 |
| 19 dic 2023 | 22.70 | 22.82 | 22.40 | 22.50 | 22.03 | 174,000 |
| 18 dic 2023 | 23.00 | 23.25 | 22.44 | 22.66 | 22.19 | 230,200 |
| 15 dic 2023 | 23.04 | 23.25 | 22.59 | 22.64 | 22.17 | 872,200 |
| *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.