Yahoo

Correo

U.S. markets closed

F S&P 500
5,525.00
-18.50(-0.33%)
F Dow Jones
39,432.00
-108.00(-0.27%)
F Nasdaq
19,920.50
-92.00(-0.46%)
E-mini Russell 2000 Index Futur
2,034.70
-5.80(-0.28%)
Petróleo
80.53
-0.37(-0.46%)
Oro
2,308.50
-4.70(-0.20%)

Valvoline Inc. (VVV)

NYSE - NYSE Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

42.59

+0.44

(+1.04%)

Al cierre: 04:00PM EDT

42.36

-0.23

(-0.54%)

Fuera de horario:

06:11PM EDT

Periodo de tiempo:

26 jun 2023 - 26 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 jun 2024	42.00	42.61	41.97	42.59	42.59	722,000
25 jun 2024	42.61	42.61	41.96	42.15	42.15	602,300
24 jun 2024	41.89	43.02	41.66	42.55	42.55	900,000
21 jun 2024	41.56	42.03	41.42	41.81	41.81	2,271,100
20 jun 2024	42.25	42.48	40.99	41.44	41.44	1,193,100
18 jun 2024	41.99	42.32	41.44	42.32	42.32	806,200
17 jun 2024	41.06	42.07	41.06	41.97	41.97	875,600
14 jun 2024	41.04	41.29	40.38	41.21	41.21	1,024,000
13 jun 2024	41.64	41.96	41.36	41.48	41.48	857,600
12 jun 2024	41.75	42.22	41.51	41.72	41.72	1,076,700
11 jun 2024	40.58	40.70	39.89	40.60	40.60	772,200
10 jun 2024	40.71	41.01	40.54	40.70	40.70	752,900
07 jun 2024	41.37	41.63	40.90	40.93	40.93	886,800
06 jun 2024	41.21	41.83	41.21	41.61	41.61	1,097,400
05 jun 2024	40.50	41.41	40.25	41.21	41.21	1,088,400
04 jun 2024	40.87	40.87	40.06	40.38	40.38	893,600
03 jun 2024	40.63	41.29	40.51	41.14	41.14	1,198,600
31 may 2024	40.17	40.66	39.98	40.60	40.60	1,290,000
30 may 2024	39.56	40.43	39.56	40.17	40.17	1,040,400
29 may 2024	39.98	40.15	39.47	39.54	39.54	844,100
28 may 2024	40.56	41.01	40.17	40.38	40.38	1,447,600
24 may 2024	40.14	40.53	39.81	40.53	40.53	795,700
23 may 2024	41.16	41.34	39.95	39.97	39.97	607,300
22 may 2024	41.14	41.44	40.83	41.05	41.05	714,800
21 may 2024	41.44	41.74	40.91	41.22	41.22	783,800
20 may 2024	41.81	41.98	41.13	41.41	41.41	1,244,900
17 may 2024	42.29	42.43	41.76	41.77	41.77	1,153,900
16 may 2024	43.07	43.31	42.12	42.24	42.24	784,400
15 may 2024	42.09	43.21	41.87	43.02	43.02	1,114,600
14 may 2024	42.19	42.39	41.56	41.86	41.86	997,600
13 may 2024	42.16	42.75	41.62	41.82	41.82	1,304,600
10 may 2024	42.00	42.42	41.69	42.00	42.00	1,193,000
09 may 2024	42.06	42.20	41.17	41.94	41.94	1,316,000
08 may 2024	40.20	42.97	39.45	42.19	42.19	2,929,500
07 may 2024	44.03	44.50	43.89	44.21	44.21	1,949,200
06 may 2024	44.09	44.37	43.75	43.87	43.87	1,310,800
03 may 2024	42.96	43.67	42.87	43.62	43.62	996,400
02 may 2024	42.83	42.83	42.15	42.54	42.54	1,453,900
01 may 2024	42.40	43.03	41.99	42.50	42.50	1,087,400
30 abr 2024	42.31	42.61	42.04	42.52	42.52	1,124,200
29 abr 2024	43.36	43.38	42.35	42.59	42.59	1,372,600
26 abr 2024	42.45	43.12	42.35	42.86	42.86	608,000
25 abr 2024	41.99	42.54	41.67	42.52	42.52	921,200
24 abr 2024	42.21	43.08	42.07	42.61	42.61	949,800
23 abr 2024	41.94	42.44	41.92	42.23	42.23	774,400
22 abr 2024	41.41	42.27	41.22	41.83	41.83	1,198,400
19 abr 2024	41.24	41.49	40.87	41.19	41.19	985,800
18 abr 2024	41.38	41.51	40.92	41.19	41.19	745,800
17 abr 2024	42.05	42.15	41.06	41.24	41.24	637,900
16 abr 2024	41.56	41.78	41.03	41.66	41.66	814,500
15 abr 2024	42.26	42.33	41.54	41.70	41.70	1,311,700
12 abr 2024	42.63	42.77	41.67	41.75	41.75	876,100
11 abr 2024	42.79	43.05	42.51	42.81	42.81	637,100
10 abr 2024	42.24	42.68	42.00	42.56	42.56	1,358,700
09 abr 2024	43.14	43.33	42.65	42.85	42.85	910,600
08 abr 2024	43.40	43.50	43.04	43.20	43.20	887,500
05 abr 2024	42.61	43.29	42.61	43.27	43.27	684,500
04 abr 2024	43.61	43.61	42.34	42.52	42.52	938,400
03 abr 2024	43.55	43.90	43.29	43.38	43.38	1,255,900
02 abr 2024	44.54	44.66	43.38	43.53	43.53	987,700
01 abr 2024	44.63	45.01	44.32	44.77	44.77	825,100
28 mar 2024	44.58	44.70	44.38	44.57	44.57	767,700
27 mar 2024	43.78	44.75	43.78	44.50	44.50	699,300
26 mar 2024	44.05	44.05	43.48	43.48	43.48	936,600
25 mar 2024	44.68	44.81	43.95	43.98	43.98	991,900
22 mar 2024	45.03	45.03	44.40	44.49	44.49	845,100
21 mar 2024	44.48	45.37	44.43	44.99	44.99	1,007,400
20 mar 2024	44.83	45.10	43.98	44.38	44.38	1,225,100
19 mar 2024	44.53	44.97	44.40	44.93	44.93	1,168,500
18 mar 2024	43.69	44.60	43.51	44.25	44.25	985,800
15 mar 2024	42.94	43.89	42.94	43.66	43.66	3,326,400
14 mar 2024	44.03	44.15	42.78	43.10	43.10	1,071,700
13 mar 2024	43.93	44.21	43.81	44.13	44.13	1,001,400
12 mar 2024	43.95	44.15	43.54	43.77	43.77	857,900
11 mar 2024	43.58	44.23	43.35	43.95	43.95	936,700
08 mar 2024	43.65	43.80	43.42	43.63	43.63	681,700
07 mar 2024	43.40	43.83	43.24	43.60	43.60	1,318,200
06 mar 2024	43.84	44.00	42.83	43.20	43.20	1,111,900
05 mar 2024	43.88	44.35	43.45	43.75	43.75	2,651,500
04 mar 2024	43.34	44.21	43.20	44.14	44.14	1,670,600
01 mar 2024	42.55	43.19	42.39	43.17	43.17	996,400
29 feb 2024	42.60	42.93	42.41	42.64	42.64	1,709,000
28 feb 2024	42.37	42.70	42.22	42.40	42.40	942,700
27 feb 2024	42.18	42.73	42.06	42.53	42.53	828,400
26 feb 2024	41.55	42.29	41.32	42.03	42.03	1,314,400
23 feb 2024	40.97	41.81	40.88	41.67	41.67	913,600
22 feb 2024	40.91	41.41	40.74	41.12	41.12	1,471,300
21 feb 2024	40.78	41.34	40.65	40.91	40.91	1,362,100
20 feb 2024	40.24	40.76	40.06	40.74	40.74	1,290,800
16 feb 2024	39.60	40.60	39.45	40.40	40.40	2,743,500
15 feb 2024	39.72	40.00	39.52	39.79	39.79	1,051,100
14 feb 2024	39.31	39.70	38.87	39.51	39.51	948,400
13 feb 2024	38.49	39.19	38.01	39.02	39.02	1,112,000
12 feb 2024	39.79	39.94	39.32	39.32	39.32	1,029,500
09 feb 2024	39.43	40.78	39.07	39.73	39.73	2,022,900
08 feb 2024	38.43	39.89	38.38	39.36	39.36	1,912,700
07 feb 2024	36.98	38.70	36.89	38.51	38.51	1,977,000
06 feb 2024	34.28	37.70	33.86	37.06	37.06	2,631,100
05 feb 2024	36.08	36.08	35.56	36.00	36.00	1,546,400
02 feb 2024	36.55	36.65	36.08	36.38	36.38	849,100
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...

F S&P 5005,525.00-18.50(-0.33%)

F Dow Jones39,432.00-108.00(-0.27%)

F Nasdaq19,920.50-92.00(-0.46%)

E-mini Russell 2000 Index Futur2,034.70-5.80(-0.28%)

Petróleo80.53-0.37(-0.46%)

Oro2,308.50-4.70(-0.20%)

Valvoline Inc. (VVV)

F S&P 500
5,525.00
-18.50(-0.33%)

F Dow Jones
39,432.00
-108.00(-0.27%)

F Nasdaq
19,920.50
-92.00(-0.46%)

E-mini Russell 2000 Index Futur
2,034.70
-5.80(-0.28%)

Petróleo
80.53
-0.37(-0.46%)

Oro
2,308.50
-4.70(-0.20%)