U.S. markets open in 1 hour 25 minutes
F S&P 500
5,107.75 +16.25 (+0.32%) F Dow Jones
38,662.00 +280.00 (+0.73%) F Nasdaq
17,748.50 +98.75 (+0.56%) E-mini Russell 2000 Index Futur
2,022.60 -4.60 (-0.23%) Petróleo
79.29 +0.34 (+0.43%) Oro
2,306.00 -3.60 (-0.16%)
Vitesco Technologies Group Aktiengesellschaft (VTSCY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 10:57AM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 13.44 | 13.44 | 13.40 | 13.40 | 13.40 | 1,377 |
| 01 may 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 30 abr 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 29 abr 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 102 |
| 26 abr 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 25 abr 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 25 abr 2024 | 0.053598 Dividendo | |||||
| 24 abr 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.04 | 2,752 |
| 23 abr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.65 | - |
| 22 abr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.65 | - |
| 19 abr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.65 | - |
| 18 abr 2024 | 13.55 | 13.70 | 13.55 | 13.70 | 13.65 | 434 |
| 17 abr 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.02 | - |
| 16 abr 2024 | 14.17 | 14.17 | 14.07 | 14.07 | 14.02 | 327 |
| 15 abr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.35 | 234 |
| 12 abr 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.62 | - |
| 11 abr 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.62 | - |
| 10 abr 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.62 | 1,643 |
| 09 abr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.10 | - |
| 08 abr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.10 | 1,000 |
| 05 abr 2024 | 13.96 | 14.07 | 13.96 | 14.07 | 14.02 | 2,355 |
| 04 abr 2024 | 14.36 | 14.36 | 13.95 | 13.95 | 13.90 | 554 |
| 03 abr 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.79 | - |
| 02 abr 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.79 | 459 |
| 01 abr 2024 | 13.99 | 14.01 | 13.99 | 14.01 | 13.96 | 314 |
| 28 mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.65 | - |
| 27 mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.65 | 302 |
| 26 mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.65 | - |
| 25 mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.65 | 528 |
| 22 mar 2024 | 13.81 | 13.81 | 13.70 | 13.70 | 13.65 | 222 |
| 21 mar 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.48 | - |
| 20 mar 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.48 | - |
| 19 mar 2024 | 14.30 | 14.53 | 14.30 | 14.53 | 14.48 | 812 |
| 18 mar 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.20 | 1,057 |
| 15 mar 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.69 | 370 |
| 14 mar 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.14 | 681 |
| 13 mar 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.27 | 376 |
| 12 mar 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.35 | - |
| 11 mar 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.35 | - |
| 08 mar 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.35 | - |
| 07 mar 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.35 | 742 |
| 06 mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.39 | 190 |
| 05 mar 2024 | 15.64 | 15.64 | 15.40 | 15.63 | 15.57 | 666 |
| 04 mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.88 | - |
| 01 mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.88 | - |
| 29 feb 2024 | 16.08 | 16.16 | 15.94 | 15.94 | 15.88 | 1,283 |
| 28 feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.94 | - |
| 27 feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.94 | - |
| 26 feb 2024 | 16.19 | 16.20 | 16.00 | 16.00 | 15.94 | 1,744 |
| 23 feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.53 | 236 |
| 22 feb 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.62 | - |
| 21 feb 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.62 | - |
| 20 feb 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.62 | 271 |
| 16 feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.83 | - |
| 15 feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.83 | - |
| 14 feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.83 | 1,033 |
| 13 feb 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.78 | - |
| 12 feb 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.78 | - |
| 09 feb 2024 | 18.00 | 18.00 | 17.85 | 17.85 | 17.78 | 5,601 |
| 08 feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.68 | 544 |
| 07 feb 2024 | 17.42 | 17.70 | 17.42 | 17.70 | 17.63 | 24,184 |
| 06 feb 2024 | 17.37 | 17.39 | 17.35 | 17.39 | 17.32 | 13,039 |
| 05 feb 2024 | 17.30 | 17.50 | 17.30 | 17.40 | 17.33 | 5,643 |
| 02 feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.43 | 1,037 |
| 01 feb 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.28 | 401 |
| 31 ene 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.43 | - |
| 30 ene 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.43 | - |
| 29 ene 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.43 | - |
| 26 ene 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.43 | 245 |
| 25 ene 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.82 | - |
| 24 ene 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.82 | - |
| 23 ene 2024 | 18.27 | 18.27 | 17.87 | 17.89 | 17.82 | 2,905 |
| 22 ene 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.58 | 557 |
| 19 ene 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.03 | 1,058 |
| 18 ene 2024 | 17.43 | 17.44 | 17.43 | 17.44 | 17.37 | 560 |
| 17 ene 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.67 | 187 |
| 16 ene 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.82 | - |
| 12 ene 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.82 | 249 |
| 11 ene 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.69 | - |
| 10 ene 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.69 | 183 |
| 09 ene 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.17 | - |
| 08 ene 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.17 | 510 |
| 05 ene 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.33 | 176 |
| 04 ene 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.11 | - |
| 03 ene 2024 | 17.10 | 17.18 | 17.10 | 17.18 | 17.11 | 28,217 |
| 02 ene 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.09 | 369 |
| 29 dic 2023 | 16.82 | 16.82 | 16.82 | 16.82 | 16.76 | 177 |
| 28 dic 2023 | 17.00 | 17.00 | 16.65 | 16.65 | 16.59 | 3,137 |
| 27 dic 2023 | 17.38 | 17.38 | 16.37 | 16.48 | 16.42 | 3,067 |
| 26 dic 2023 | 17.57 | 17.80 | 17.57 | 17.80 | 17.73 | 399 |
| 22 dic 2023 | 18.11 | 18.11 | 17.29 | 17.29 | 17.22 | 1,507 |
| 21 dic 2023 | 19.28 | 19.28 | 19.28 | 19.28 | 19.21 | 297 |
| 20 dic 2023 | 19.37 | 19.37 | 19.37 | 19.37 | 19.30 | 920 |
| 19 dic 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 20.01 | - |
| 18 dic 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 20.01 | - |
| 15 dic 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 20.01 | 466 |
| 14 dic 2023 | 20.20 | 20.40 | 20.20 | 20.40 | 20.32 | 4,059 |
| 13 dic 2023 | 20.07 | 20.25 | 20.00 | 20.20 | 20.12 | 7,887 |
| 12 dic 2023 | 20.07 | 20.20 | 19.82 | 19.84 | 19.76 | 123,660 |
| 11 dic 2023 | 20.05 | 20.05 | 19.85 | 19.90 | 19.82 | 14,374 |
| *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.