V2X, Inc. (VVX)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

45.21

-0.16

(-0.36%)

A partir del 10:17AM EDT. Mercado abierto.

Periodo de tiempo:

17 jun 2023 - 17 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
17 jun 2024	45.13	45.56	45.02	45.21	45.21	10,932
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
31 ene 2024	38.70	39.94	38.70	38.89	38.89	84,500
30 ene 2024	39.28	39.86	39.00	39.08	39.08	34,700
29 ene 2024	39.66	39.67	38.95	39.32	39.32	59,200
26 ene 2024	40.76	41.48	39.84	39.95	39.95	84,600
25 ene 2024	40.46	41.19	38.75	40.33	40.33	419,600
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...

S&P 5005,431.88+0.28(+0.01%)

Dow Jones38,496.60-92.56(-0.24%)

Nasdaq17,700.78+11.90(+0.07%)

Russell 20001,999.97-6.19(-0.31%)

Petróleo79.17+0.72(+0.92%)

Oro2,334.00-15.10(-0.64%)

V2X, Inc. (VVX)

S&P 500
5,431.88
+0.28(+0.01%)

Dow Jones
38,496.60
-92.56(-0.24%)

Nasdaq
17,700.78
+11.90(+0.07%)

Russell 2000
1,999.97
-6.19(-0.31%)

Petróleo
79.17
+0.72(+0.92%)

Oro
2,334.00
-15.10(-0.64%)