U.S. markets close in 6 hours 16 minutes

Vulcan Value Partners (VVPLX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
25.16-0.14 (-0.55%)
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jun 2024------
14 jun 202425.1625.1625.1625.1625.16-
13 jun 202425.3025.3025.3025.3025.30-
12 jun 202425.4025.4025.4025.4025.40-
11 jun 202425.1225.1225.1225.1225.12-
10 jun 202425.1225.1225.1225.1225.12-
07 jun 202424.8724.8724.8724.8724.87-
06 jun 202425.0525.0525.0525.0525.05-
05 jun 202425.1325.1325.1325.1325.13-
04 jun 202424.9424.9424.9424.9424.94-
03 jun 202425.0225.0225.0225.0225.02-
31 may 202424.8224.8224.8224.8224.82-
30 may 202424.8224.8224.8224.8224.82-
29 may 202424.9324.9324.9324.9324.93-
28 may 202425.2425.2425.2425.2425.24-
24 may 202425.5125.5125.5125.5125.51-
23 may 202425.4025.4025.4025.4025.40-
22 may 202425.7725.7725.7725.7725.77-
21 may 202425.8325.8325.8325.8325.83-
20 may 202425.8025.8025.8025.8025.80-
17 may 202425.7625.7625.7625.7625.76-
16 may 202425.7925.7925.7925.7925.79-
15 may 202426.0426.0426.0426.0426.04-
14 may 202425.6525.6525.6525.6525.65-
13 may 202425.5425.5425.5425.5425.54-
10 may 202425.6725.6725.6725.6725.67-
09 may 202425.6025.6025.6025.6025.60-
08 may 202425.3725.3725.3725.3725.37-
07 may 202425.3725.3725.3725.3725.37-
06 may 202425.2525.2525.2525.2525.25-
03 may 202424.9824.9824.9824.9824.98-
02 may 202424.8124.8124.8124.8124.81-
01 may 202424.7824.7824.7824.7824.78-
30 abr 202425.2125.2125.2125.2125.21-
29 abr 202425.6025.6025.6025.6025.60-
26 abr 202425.6025.6025.6025.6025.60-
25 abr 202425.2925.2925.2925.2925.29-
24 abr 202425.4025.4025.4025.4025.40-
23 abr 202425.3025.3025.3025.3025.30-
22 abr 202424.9424.9424.9424.9424.94-
19 abr 202424.7124.7124.7124.7124.71-
18 abr 202424.8224.8224.8224.8224.82-
17 abr 202424.9324.9324.9324.9324.93-
16 abr 202425.0025.0025.0025.0025.00-
15 abr 202425.0125.0125.0125.0125.01-
12 abr 202425.3825.3825.3825.3825.38-
11 abr 202425.8125.8125.8125.8125.81-
10 abr 202425.7225.7225.7225.7225.72-
09 abr 202426.1226.1226.1226.1226.12-
08 abr 202426.1026.1026.1026.1026.10-
05 abr 202426.0926.0926.0926.0926.09-
04 abr 202425.8025.8025.8025.8025.80-
03 abr 202426.0926.0926.0926.0926.09-
02 abr 202425.9625.9625.9625.9625.96-
01 abr 202426.1726.1726.1726.1726.17-
28 mar 202426.3726.3726.3726.3726.37-
27 mar 202426.3426.3426.3426.3426.34-
26 mar 202426.2026.2026.2026.2026.20-
25 mar 202426.1926.1926.1926.1926.19-
22 mar 202426.2626.2626.2626.2626.26-
21 mar 202426.4026.4026.4026.4026.40-
20 mar 202426.0926.0926.0926.0926.09-
19 mar 202425.7625.7625.7625.7625.76-
18 mar 202425.6125.6125.6125.6125.61-
15 mar 202425.5425.5425.5425.5425.54-
14 mar 202425.6925.6925.6925.6925.69-
13 mar 202425.7825.7825.7825.7825.78-
12 mar 202425.8025.8025.8025.8025.80-
11 mar 202425.5725.5725.5725.5725.57-
08 mar 202425.6025.6025.6025.6025.60-
07 mar 202425.6225.6225.6225.6225.62-
06 mar 202425.4725.4725.4725.4725.47-
05 mar 202425.3425.3425.3425.3425.34-
04 mar 202425.7625.7625.7625.7625.76-
01 mar 202425.8325.8325.8325.8325.83-
29 feb 202425.6525.6525.6525.6525.65-
28 feb 202425.3725.3725.3725.3725.37-
27 feb 202425.4725.4725.4725.4725.47-
26 feb 202425.4325.4325.4325.4325.43-
23 feb 202425.5325.5325.5325.5325.53-
22 feb 202425.5425.5425.5425.5425.54-
21 feb 202425.0025.0025.0025.0025.00-
20 feb 202424.9424.9424.9424.9424.94-
16 feb 202425.0925.0925.0925.0925.09-
15 feb 202425.2225.2225.2225.2225.22-
14 feb 202424.9224.9224.9224.9224.92-
13 feb 202424.5324.5324.5324.5324.53-
12 feb 202424.9224.9224.9224.9224.92-
09 feb 202424.9024.9024.9024.9024.90-
08 feb 202424.7924.7924.7924.7924.79-
07 feb 202424.6324.6324.6324.6324.63-
06 feb 202424.3324.3324.3324.3324.33-
05 feb 202424.1324.1324.1324.1324.13-
02 feb 202424.2624.2624.2624.2624.26-
01 feb 202424.1424.1424.1424.1424.14-
31 ene 202423.7723.7723.7723.7723.77-
30 ene 202424.0824.0824.0824.0824.08-
29 ene 202424.1624.1624.1624.1624.16-
26 ene 202423.9523.9523.9523.9523.95-
25 ene 202423.9523.9523.9523.9523.95-
*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...