U.S. markets close in 6 hours 21 minutes

NCR Voyix Corporation (VYX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
12.83+0.21 (+1.66%)
A partir del 09:39AM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 202412.4113.3712.5012.8312.83175,408
08 may 202412.4112.6212.3212.6212.622,287,400
07 may 202412.5312.6812.4012.4712.471,741,600
06 may 202412.4212.6712.4212.4812.482,308,000
03 may 202412.2912.3512.2212.3112.311,989,800
02 may 202412.3012.4112.0612.0912.091,781,900
01 may 202412.2312.3712.0312.1312.133,126,600
30 abr 202412.1712.3512.1112.2512.253,447,100
29 abr 202412.2012.4612.1912.3412.342,411,800
26 abr 202412.1612.3312.1212.1312.132,117,200
25 abr 202412.1312.2812.0212.1612.162,213,600
24 abr 202412.3412.4212.1312.2212.223,135,300
23 abr 202412.0912.4012.0912.2412.242,300,500
22 abr 202411.9612.1611.9512.0712.071,945,600
19 abr 202412.0512.2111.8711.9411.941,651,600
18 abr 202412.0712.2511.9512.1012.101,818,900
17 abr 202412.0812.2712.0012.0212.021,928,900
16 abr 202411.9512.2211.8411.9811.982,313,300
15 abr 202412.0912.1811.9611.9911.992,319,900
12 abr 202412.1912.3011.9712.0212.022,092,700
11 abr 202412.5012.5312.2812.2812.281,473,300
10 abr 202412.4812.5712.3312.4812.481,733,500
09 abr 202413.0013.1512.7712.8012.801,976,600
08 abr 202412.2512.7212.2212.7012.702,555,300
05 abr 202412.0912.2712.0012.2612.261,922,200
04 abr 202412.4112.5212.0812.1112.112,016,400
03 abr 202412.1212.3812.0612.2312.233,138,500
02 abr 202412.1512.2011.9712.1712.172,580,900
01 abr 202412.5612.6012.3512.3712.371,878,600
28 mar 202412.5712.7612.3512.6312.631,764,400
27 mar 202412.6512.7512.4512.6112.611,629,400
26 mar 202412.7012.7712.5112.5512.552,025,100
25 mar 202413.1413.1512.3312.5412.543,826,600
22 mar 202413.6713.6912.9913.0813.083,512,300
21 mar 202413.1513.6613.1013.6013.602,601,200
20 mar 202412.7413.1312.7313.1013.102,299,100
19 mar 202412.6212.9012.6212.7412.742,545,500
18 mar 202412.0712.5911.8512.5612.563,426,800
15 mar 202412.5612.7612.3112.3412.346,133,600
14 mar 202412.6312.8012.4812.6212.623,319,600
13 mar 202412.6512.9612.5212.6512.653,172,100
12 mar 202412.7112.8312.4612.6512.654,168,300
11 mar 202412.1812.5512.1612.3112.312,981,000
08 mar 202412.3012.5012.1012.2012.202,622,000
07 mar 202411.8912.2211.8612.1712.174,306,200
06 mar 202411.9412.0811.7711.8411.843,066,100
05 mar 202411.4112.2011.3611.8711.874,240,100
04 mar 202411.5411.6510.9911.5211.526,031,300
01 mar 202412.8113.0111.3611.4711.4713,446,600
29 feb 202414.4414.7714.3514.6114.613,718,700
28 feb 202414.2314.5514.1414.3114.312,374,400
27 feb 202414.8314.8514.4114.4714.472,249,600
26 feb 202414.9714.9714.6514.6814.682,072,900
23 feb 202415.0415.0814.7215.0415.041,636,800
22 feb 202415.1615.1614.4214.6314.633,284,200
21 feb 202415.2615.2614.7814.9614.961,575,300
20 feb 202415.0415.4114.9915.3915.391,663,600
16 feb 202415.6115.6515.2415.2415.241,765,700
15 feb 202415.9015.9815.5115.8215.822,384,400
14 feb 202415.4715.7315.1515.7215.723,732,900
13 feb 202415.3615.5614.9715.2815.282,984,900
12 feb 202415.5115.9315.4715.9315.931,835,900
09 feb 202415.0415.6114.9715.4715.471,500,000
08 feb 202414.9915.1114.7215.0915.091,007,300
07 feb 202415.0515.1614.6814.8914.891,161,700
06 feb 202414.5815.0214.5015.0015.001,435,700
05 feb 202414.9214.9414.4814.7114.711,460,000
02 feb 202415.0615.2614.8515.1015.101,315,600
01 feb 202414.8015.2014.7815.1815.181,102,300
31 ene 202415.1515.2714.6814.7014.70981,100
30 ene 202415.5015.5915.1615.2115.21896,600
29 ene 202415.5215.5715.1815.5515.551,206,500
26 ene 202415.6015.7515.5315.5515.55989,100
25 ene 202415.5215.6215.2215.5615.561,283,000
24 ene 202415.6315.7215.2815.3415.341,223,800
23 ene 202415.7315.8115.3915.5115.51990,800
22 ene 202414.9515.5614.9115.5615.562,399,300
19 ene 202414.7314.8814.5014.7514.751,187,200
18 ene 202414.2914.6814.2814.6414.641,743,100
17 ene 202414.7414.7414.2314.3314.331,995,200
16 ene 202414.9915.2214.8014.9714.972,599,200
12 ene 202415.9815.9815.0715.0815.082,141,600
11 ene 202416.0816.1615.7715.8615.861,690,900
10 ene 202416.2716.2715.9816.1816.18954,300
09 ene 202416.6216.7216.2716.3116.311,200,600
08 ene 202416.5816.9016.4716.8216.821,299,900
05 ene 202416.0016.7516.0016.5816.582,296,800
04 ene 202416.1516.4415.9216.1616.162,183,100
03 ene 202416.9516.9516.2316.2316.231,972,700
02 ene 202416.7117.3916.5617.1417.142,642,400
29 dic 202317.0817.2016.8016.9116.9126,915,200
28 dic 202317.0517.1716.9317.1217.121,366,900
27 dic 202317.2017.2416.9817.0817.081,343,600
26 dic 202316.6617.1516.6617.0917.091,594,400
22 dic 202316.4816.7316.4516.6216.621,686,900
21 dic 202316.5016.6816.4416.5916.592,786,000
20 dic 202316.5416.7216.3016.3416.343,743,600
19 dic 202315.8016.2815.7616.2516.251,646,900
18 dic 202315.5015.7715.4215.7515.751,563,000
15 dic 202315.9415.9515.4815.5015.504,157,800
*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...