U.S. markets open in 2 hours 11 minutes
F S&P 500
5,535.50 -1.50 (-0.03%) F Dow Jones
39,456.00 -70.00 (-0.18%) F Nasdaq
19,991.25 +19.00 (+0.10%) E-mini Russell 2000 Index Futur
2,036.90 -8.00 (-0.39%) Petróleo
81.41 +0.58 (+0.72%) Oro
2,318.90 -11.90 (-0.51%)
V2X, Inc. (VVX)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
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 |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 48.56 | 48.75 | 47.21 | 47.97 | 47.97 | 86,900 |
| 24 jun 2024 | 49.23 | 50.18 | 48.15 | 48.57 | 48.57 | 142,000 |
| 21 jun 2024 | 49.00 | 50.37 | 47.64 | 49.72 | 49.72 | 385,700 |
| 20 jun 2024 | 46.28 | 47.26 | 46.15 | 47.20 | 47.20 | 121,700 |
| 18 jun 2024 | 46.03 | 47.01 | 45.94 | 46.75 | 46.75 | 102,800 |
| 17 jun 2024 | 45.13 | 46.12 | 44.96 | 46.10 | 46.10 | 97,500 |
| 14 jun 2024 | 45.09 | 45.50 | 44.63 | 45.37 | 45.37 | 74,900 |
| 13 jun 2024 | 46.17 | 46.17 | 44.61 | 45.70 | 45.70 | 73,600 |
| 12 jun 2024 | 46.69 | 47.38 | 46.20 | 46.60 | 46.60 | 168,500 |
| 11 jun 2024 | 45.99 | 46.24 | 45.66 | 46.00 | 46.00 | 48,500 |
| 10 jun 2024 | 46.31 | 47.07 | 44.96 | 46.49 | 46.49 | 46,500 |
| 07 jun 2024 | 46.39 | 46.94 | 46.01 | 46.83 | 46.83 | 76,100 |
| 06 jun 2024 | 47.93 | 48.38 | 46.71 | 47.00 | 47.00 | 53,100 |
| 05 jun 2024 | 47.13 | 48.05 | 46.74 | 48.00 | 48.00 | 68,800 |
| 04 jun 2024 | 46.57 | 47.00 | 46.52 | 46.89 | 46.89 | 54,300 |
| 03 jun 2024 | 48.55 | 48.80 | 47.01 | 47.17 | 47.17 | 65,200 |
| 31 may 2024 | 47.00 | 48.15 | 46.55 | 48.11 | 48.11 | 119,800 |
| 30 may 2024 | 45.95 | 46.21 | 45.36 | 45.99 | 45.99 | 58,700 |
| 29 may 2024 | 45.27 | 45.86 | 44.80 | 45.50 | 45.50 | 68,700 |
| 28 may 2024 | 46.32 | 47.19 | 45.93 | 45.95 | 45.95 | 76,900 |
| 24 may 2024 | 44.90 | 46.10 | 44.47 | 46.05 | 46.05 | 67,700 |
| 23 may 2024 | 45.66 | 45.66 | 44.25 | 44.37 | 44.37 | 61,500 |
| 22 may 2024 | 46.77 | 47.45 | 45.86 | 45.94 | 45.94 | 72,500 |
| 21 may 2024 | 47.17 | 47.17 | 46.56 | 47.04 | 47.04 | 26,300 |
| 20 may 2024 | 46.32 | 47.46 | 46.32 | 47.03 | 47.03 | 75,000 |
| 17 may 2024 | 46.57 | 46.63 | 45.90 | 46.58 | 46.58 | 59,800 |
| 16 may 2024 | 47.03 | 47.30 | 46.07 | 46.33 | 46.33 | 58,300 |
| 15 may 2024 | 46.99 | 47.00 | 45.86 | 46.81 | 46.81 | 71,500 |
| 14 may 2024 | 47.78 | 47.78 | 46.34 | 46.44 | 46.44 | 100,500 |
| 13 may 2024 | 48.88 | 49.33 | 46.99 | 47.13 | 47.13 | 129,400 |
| 10 may 2024 | 49.11 | 49.31 | 48.84 | 49.12 | 49.12 | 61,600 |
| 09 may 2024 | 50.28 | 51.00 | 48.70 | 49.23 | 49.23 | 63,700 |
| 08 may 2024 | 50.50 | 51.55 | 49.93 | 49.93 | 49.93 | 81,100 |
| 07 may 2024 | 51.33 | 52.50 | 49.33 | 49.90 | 49.90 | 166,200 |
| 06 may 2024 | 51.70 | 52.47 | 51.49 | 52.11 | 52.11 | 49,800 |
| 03 may 2024 | 52.00 | 52.00 | 51.02 | 51.45 | 51.45 | 42,500 |
| 02 may 2024 | 50.53 | 51.88 | 50.20 | 51.65 | 51.65 | 94,900 |
| 01 may 2024 | 49.07 | 50.42 | 49.07 | 49.75 | 49.75 | 75,800 |
| 30 abr 2024 | 49.54 | 49.79 | 48.56 | 48.58 | 48.58 | 88,500 |
| 29 abr 2024 | 50.08 | 50.42 | 49.44 | 49.59 | 49.59 | 58,000 |
| 26 abr 2024 | 50.00 | 50.10 | 49.67 | 50.06 | 50.06 | 42,600 |
| 25 abr 2024 | 50.29 | 50.29 | 49.36 | 49.94 | 49.94 | 66,000 |
| 24 abr 2024 | 50.24 | 50.35 | 49.61 | 50.10 | 50.10 | 80,200 |
| 23 abr 2024 | 48.25 | 50.35 | 48.25 | 50.33 | 50.33 | 125,800 |
| 22 abr 2024 | 48.19 | 49.03 | 47.87 | 48.55 | 48.55 | 142,100 |
| 19 abr 2024 | 47.02 | 48.17 | 47.02 | 48.00 | 48.00 | 93,500 |
| 18 abr 2024 | 46.37 | 47.74 | 46.37 | 46.99 | 46.99 | 73,900 |
| 17 abr 2024 | 46.00 | 46.60 | 46.00 | 46.25 | 46.25 | 91,100 |
| 16 abr 2024 | 45.39 | 46.14 | 44.94 | 45.92 | 45.92 | 88,500 |
| 15 abr 2024 | 45.05 | 46.09 | 44.79 | 45.41 | 45.41 | 73,000 |
| 12 abr 2024 | 45.02 | 45.02 | 43.99 | 44.58 | 44.58 | 48,900 |
| 11 abr 2024 | 44.76 | 45.51 | 44.53 | 44.89 | 44.89 | 29,800 |
| 10 abr 2024 | 44.85 | 45.26 | 44.35 | 44.82 | 44.82 | 53,300 |
| 09 abr 2024 | 46.16 | 46.41 | 45.69 | 45.88 | 45.88 | 49,300 |
| 08 abr 2024 | 45.95 | 46.72 | 45.95 | 46.34 | 46.34 | 31,600 |
| 05 abr 2024 | 46.11 | 46.11 | 45.39 | 45.84 | 45.84 | 99,500 |
| 04 abr 2024 | 46.00 | 46.67 | 45.30 | 46.17 | 46.17 | 59,200 |
| 03 abr 2024 | 45.70 | 46.41 | 45.22 | 45.67 | 45.67 | 44,900 |
| 02 abr 2024 | 45.80 | 46.03 | 45.21 | 45.88 | 45.88 | 64,600 |
| 01 abr 2024 | 46.60 | 46.60 | 45.00 | 45.98 | 45.98 | 72,900 |
| 28 mar 2024 | 46.45 | 47.50 | 46.44 | 46.71 | 46.71 | 82,500 |
| 27 mar 2024 | 45.50 | 46.45 | 45.10 | 46.37 | 46.37 | 133,100 |
| 26 mar 2024 | 44.50 | 45.21 | 44.37 | 45.19 | 45.19 | 84,500 |
| 25 mar 2024 | 43.73 | 44.50 | 43.73 | 44.30 | 44.30 | 74,100 |
| 22 mar 2024 | 44.38 | 44.38 | 43.65 | 43.72 | 43.72 | 69,700 |
| 21 mar 2024 | 43.93 | 44.54 | 43.76 | 44.24 | 44.24 | 72,600 |
| 20 mar 2024 | 43.59 | 43.78 | 42.76 | 43.57 | 43.57 | 62,000 |
| 19 mar 2024 | 44.12 | 44.52 | 43.13 | 43.60 | 43.60 | 111,500 |
| 18 mar 2024 | 43.87 | 44.34 | 43.59 | 44.08 | 44.08 | 100,400 |
| 15 mar 2024 | 44.26 | 45.66 | 44.20 | 44.32 | 44.32 | 222,300 |
| 14 mar 2024 | 44.49 | 44.82 | 44.28 | 44.57 | 44.57 | 116,800 |
| 13 mar 2024 | 43.77 | 44.91 | 43.77 | 44.72 | 44.72 | 67,000 |
| 12 mar 2024 | 43.58 | 44.23 | 43.26 | 44.10 | 44.10 | 87,000 |
| 11 mar 2024 | 44.47 | 44.53 | 43.83 | 44.07 | 44.07 | 85,100 |
| 08 mar 2024 | 45.20 | 45.30 | 43.59 | 44.92 | 44.92 | 129,700 |
| 07 mar 2024 | 44.91 | 45.33 | 44.00 | 45.00 | 45.00 | 98,300 |
| 06 mar 2024 | 44.51 | 45.55 | 42.63 | 44.48 | 44.48 | 227,600 |
| 05 mar 2024 | 42.83 | 44.11 | 41.70 | 43.51 | 43.51 | 363,500 |
| 04 mar 2024 | 39.01 | 39.35 | 38.27 | 38.64 | 38.64 | 105,900 |
| 01 mar 2024 | 38.66 | 38.74 | 37.97 | 38.70 | 38.70 | 85,200 |
| 29 feb 2024 | 38.59 | 38.90 | 38.19 | 38.50 | 38.50 | 86,600 |
| 28 feb 2024 | 37.58 | 38.25 | 37.58 | 37.96 | 37.96 | 90,800 |
| 27 feb 2024 | 38.54 | 38.74 | 37.82 | 37.83 | 37.83 | 93,100 |
| 26 feb 2024 | 39.03 | 39.46 | 38.35 | 38.67 | 38.67 | 74,800 |
| 23 feb 2024 | 38.08 | 39.27 | 38.06 | 39.24 | 39.24 | 87,200 |
| 22 feb 2024 | 38.80 | 39.19 | 37.91 | 37.95 | 37.95 | 77,600 |
| 21 feb 2024 | 38.81 | 39.07 | 38.65 | 39.06 | 39.06 | 55,500 |
| 20 feb 2024 | 38.62 | 38.94 | 38.44 | 38.57 | 38.57 | 88,000 |
| 16 feb 2024 | 39.37 | 39.86 | 38.98 | 38.99 | 38.99 | 63,400 |
| 15 feb 2024 | 38.79 | 39.92 | 38.79 | 39.65 | 39.65 | 86,000 |
| 14 feb 2024 | 37.75 | 38.40 | 37.29 | 38.32 | 38.32 | 69,600 |
| 13 feb 2024 | 38.49 | 38.49 | 37.16 | 37.24 | 37.24 | 68,100 |
| 12 feb 2024 | 37.61 | 39.56 | 37.61 | 39.20 | 39.20 | 114,600 |
| 09 feb 2024 | 37.88 | 38.06 | 37.52 | 37.80 | 37.80 | 119,800 |
| 08 feb 2024 | 38.13 | 38.13 | 37.04 | 37.90 | 37.90 | 69,900 |
| 07 feb 2024 | 38.32 | 38.32 | 37.70 | 37.88 | 37.88 | 54,000 |
| 06 feb 2024 | 37.79 | 38.59 | 37.79 | 38.20 | 38.20 | 41,900 |
| 05 feb 2024 | 38.07 | 38.24 | 37.56 | 38.01 | 38.01 | 57,900 |
| 02 feb 2024 | 39.34 | 39.34 | 38.13 | 38.33 | 38.33 | 55,900 |
| 01 feb 2024 | 39.07 | 39.31 | 38.39 | 39.19 | 39.19 | 68,000 |
| *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.