VIZIO Holding Corp. (VZIO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:38PM EDT. Mercado abierto.
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 10.75 | 10.81 | 10.73 | 10.80 | 10.80 | 1,478,052 |
| 18 abr 2024 | 10.77 | 10.80 | 10.72 | 10.74 | 10.74 | 1,911,000 |
| 17 abr 2024 | 10.72 | 10.83 | 10.69 | 10.75 | 10.75 | 2,960,400 |
| 16 abr 2024 | 10.61 | 10.85 | 10.57 | 10.70 | 10.70 | 1,363,900 |
| 15 abr 2024 | 10.73 | 10.73 | 10.62 | 10.63 | 10.63 | 1,460,100 |
| 12 abr 2024 | 10.80 | 10.80 | 10.64 | 10.69 | 10.69 | 3,767,000 |
| 11 abr 2024 | 10.80 | 10.84 | 10.76 | 10.78 | 10.78 | 2,902,300 |
| 10 abr 2024 | 10.80 | 10.85 | 10.79 | 10.79 | 10.79 | 3,317,100 |
| 09 abr 2024 | 10.90 | 10.92 | 10.82 | 10.84 | 10.84 | 1,669,800 |
| 08 abr 2024 | 10.92 | 10.92 | 10.84 | 10.87 | 10.87 | 1,287,700 |
| 05 abr 2024 | 10.89 | 10.92 | 10.87 | 10.88 | 10.88 | 1,834,700 |
| 04 abr 2024 | 10.98 | 10.99 | 10.86 | 10.91 | 10.91 | 2,712,400 |
| 03 abr 2024 | 10.90 | 10.98 | 10.88 | 10.97 | 10.97 | 2,316,600 |
| 02 abr 2024 | 10.92 | 10.93 | 10.86 | 10.90 | 10.90 | 1,406,500 |
| 01 abr 2024 | 10.99 | 10.99 | 10.92 | 10.93 | 10.93 | 1,546,000 |
| 28 mar 2024 | 10.98 | 11.04 | 10.87 | 10.94 | 10.94 | 4,771,400 |
| 27 mar 2024 | 10.98 | 11.07 | 10.96 | 11.06 | 11.06 | 2,936,700 |
| 26 mar 2024 | 10.95 | 11.06 | 10.93 | 10.98 | 10.98 | 6,696,700 |
| 25 mar 2024 | 10.93 | 10.95 | 10.85 | 10.93 | 10.93 | 1,437,700 |
| 22 mar 2024 | 10.85 | 10.97 | 10.80 | 10.90 | 10.90 | 4,945,300 |
| 21 mar 2024 | 10.94 | 10.99 | 10.91 | 10.97 | 10.97 | 4,554,900 |
| 20 mar 2024 | 11.10 | 11.12 | 10.88 | 10.91 | 10.91 | 10,062,600 |
| 19 mar 2024 | 11.18 | 11.19 | 11.06 | 11.10 | 11.10 | 4,494,700 |
| 18 mar 2024 | 11.16 | 11.22 | 11.13 | 11.18 | 11.18 | 3,603,700 |
| 15 mar 2024 | 11.11 | 11.16 | 11.09 | 11.16 | 11.16 | 2,246,000 |
| 14 mar 2024 | 11.13 | 11.15 | 11.09 | 11.12 | 11.12 | 1,022,100 |
| 13 mar 2024 | 11.16 | 11.19 | 11.10 | 11.11 | 11.11 | 1,427,600 |
| 12 mar 2024 | 11.08 | 11.19 | 11.07 | 11.16 | 11.16 | 1,467,100 |
| 11 mar 2024 | 11.05 | 11.22 | 11.03 | 11.08 | 11.08 | 2,757,800 |
| 08 mar 2024 | 11.03 | 11.04 | 10.99 | 10.99 | 10.99 | 1,851,500 |
| 07 mar 2024 | 11.05 | 11.05 | 10.99 | 10.99 | 10.99 | 1,010,600 |
| 06 mar 2024 | 11.04 | 11.07 | 11.00 | 11.01 | 11.01 | 3,626,700 |
| 05 mar 2024 | 10.98 | 11.05 | 10.96 | 11.03 | 11.03 | 2,720,000 |
| 04 mar 2024 | 11.03 | 11.09 | 10.95 | 10.95 | 10.95 | 3,868,600 |
| 01 mar 2024 | 11.01 | 11.07 | 11.00 | 11.02 | 11.02 | 2,896,900 |
| 29 feb 2024 | 11.06 | 11.09 | 10.98 | 11.01 | 11.01 | 1,843,900 |
| 28 feb 2024 | 10.97 | 11.06 | 10.92 | 11.03 | 11.03 | 3,025,300 |
| 27 feb 2024 | 10.89 | 11.01 | 10.85 | 11.00 | 11.00 | 4,519,300 |
| 26 feb 2024 | 10.99 | 10.99 | 10.84 | 10.85 | 10.85 | 4,805,300 |
| 23 feb 2024 | 10.90 | 11.00 | 10.85 | 10.99 | 10.99 | 5,660,800 |
| 22 feb 2024 | 11.05 | 11.07 | 10.95 | 10.98 | 10.98 | 5,321,500 |
| 21 feb 2024 | 11.01 | 11.07 | 10.97 | 11.04 | 11.04 | 13,600,000 |
| 20 feb 2024 | 11.01 | 11.12 | 10.87 | 11.08 | 11.08 | 33,864,200 |
| 16 feb 2024 | 9.36 | 9.61 | 9.31 | 9.53 | 9.53 | 1,097,000 |
| 15 feb 2024 | 9.70 | 9.86 | 9.35 | 9.51 | 9.51 | 1,404,500 |
| 14 feb 2024 | 9.65 | 9.80 | 9.28 | 9.59 | 9.59 | 3,329,500 |
| 13 feb 2024 | 7.47 | 11.28 | 7.41 | 9.75 | 9.75 | 7,667,900 |
| 12 feb 2024 | 7.59 | 7.90 | 7.59 | 7.82 | 7.82 | 705,200 |
| 09 feb 2024 | 7.41 | 7.60 | 7.33 | 7.56 | 7.56 | 697,000 |
| 08 feb 2024 | 7.21 | 7.40 | 7.16 | 7.38 | 7.38 | 549,400 |
| 07 feb 2024 | 7.21 | 7.28 | 7.18 | 7.21 | 7.21 | 337,200 |
| 06 feb 2024 | 6.96 | 7.22 | 6.94 | 7.20 | 7.20 | 429,600 |
| 05 feb 2024 | 7.06 | 7.11 | 6.93 | 6.96 | 6.96 | 349,900 |
| 02 feb 2024 | 7.10 | 7.20 | 6.96 | 7.17 | 7.17 | 466,300 |
| 01 feb 2024 | 7.12 | 7.33 | 7.01 | 7.21 | 7.21 | 583,100 |
| 31 ene 2024 | 7.18 | 7.40 | 7.00 | 7.00 | 7.00 | 666,900 |
| 30 ene 2024 | 7.30 | 7.30 | 7.04 | 7.16 | 7.16 | 647,800 |
| 29 ene 2024 | 7.19 | 7.35 | 7.11 | 7.35 | 7.35 | 309,100 |
| 26 ene 2024 | 7.33 | 7.48 | 7.22 | 7.23 | 7.23 | 466,900 |
| 25 ene 2024 | 7.25 | 7.30 | 7.10 | 7.24 | 7.24 | 461,700 |
| 24 ene 2024 | 7.60 | 7.60 | 7.11 | 7.14 | 7.14 | 678,500 |
| 23 ene 2024 | 7.25 | 7.51 | 7.20 | 7.48 | 7.48 | 929,900 |
| 22 ene 2024 | 7.12 | 7.19 | 7.05 | 7.19 | 7.19 | 498,100 |
| 19 ene 2024 | 6.97 | 7.07 | 6.84 | 7.06 | 7.06 | 410,300 |
| 18 ene 2024 | 7.17 | 7.17 | 6.86 | 6.96 | 6.96 | 380,100 |
| 17 ene 2024 | 7.22 | 7.22 | 6.97 | 7.09 | 7.09 | 530,900 |
| 16 ene 2024 | 7.37 | 7.40 | 7.22 | 7.37 | 7.37 | 635,700 |
| 12 ene 2024 | 7.58 | 7.63 | 7.45 | 7.48 | 7.48 | 503,500 |
| 11 ene 2024 | 7.54 | 7.57 | 7.39 | 7.46 | 7.46 | 645,700 |
| 10 ene 2024 | 7.46 | 7.59 | 7.43 | 7.54 | 7.54 | 630,300 |
| 09 ene 2024 | 7.39 | 7.51 | 7.38 | 7.49 | 7.49 | 459,300 |
| 08 ene 2024 | 7.53 | 7.71 | 7.40 | 7.56 | 7.56 | 746,500 |
| 05 ene 2024 | 7.34 | 7.52 | 7.34 | 7.46 | 7.46 | 546,800 |
| 04 ene 2024 | 7.46 | 7.46 | 7.33 | 7.44 | 7.44 | 491,700 |
| 03 ene 2024 | 7.50 | 7.60 | 7.36 | 7.45 | 7.45 | 653,300 |
| 02 ene 2024 | 7.61 | 7.79 | 7.59 | 7.61 | 7.61 | 499,500 |
| 29 dic 2023 | 7.72 | 7.85 | 7.66 | 7.70 | 7.70 | 528,200 |
| 28 dic 2023 | 7.70 | 7.86 | 7.66 | 7.78 | 7.78 | 405,300 |
| 27 dic 2023 | 7.72 | 7.85 | 7.67 | 7.74 | 7.74 | 468,300 |
| 26 dic 2023 | 7.58 | 7.78 | 7.56 | 7.74 | 7.74 | 381,700 |
| 22 dic 2023 | 7.55 | 7.61 | 7.47 | 7.56 | 7.56 | 509,900 |
| 21 dic 2023 | 7.54 | 7.62 | 7.43 | 7.52 | 7.52 | 424,200 |
| 20 dic 2023 | 7.64 | 7.77 | 7.44 | 7.45 | 7.45 | 574,300 |
| 19 dic 2023 | 7.50 | 7.70 | 7.48 | 7.63 | 7.63 | 662,900 |
| 18 dic 2023 | 7.50 | 7.55 | 7.38 | 7.45 | 7.45 | 565,300 |
| 15 dic 2023 | 7.90 | 7.95 | 7.49 | 7.55 | 7.55 | 1,113,500 |
| 14 dic 2023 | 7.75 | 8.08 | 7.64 | 7.85 | 7.85 | 1,025,400 |
| 13 dic 2023 | 7.14 | 7.56 | 7.14 | 7.55 | 7.55 | 1,000,600 |
| 12 dic 2023 | 7.13 | 7.13 | 6.91 | 6.97 | 6.97 | 368,700 |
| 11 dic 2023 | 7.16 | 7.29 | 7.10 | 7.14 | 7.14 | 337,700 |
| 08 dic 2023 | 7.19 | 7.34 | 7.15 | 7.19 | 7.19 | 500,700 |
| 07 dic 2023 | 7.38 | 7.40 | 7.20 | 7.26 | 7.26 | 428,200 |
| 06 dic 2023 | 7.39 | 7.54 | 7.26 | 7.37 | 7.37 | 675,400 |
| 05 dic 2023 | 7.09 | 7.41 | 7.05 | 7.30 | 7.30 | 565,500 |
| 04 dic 2023 | 6.95 | 7.16 | 6.91 | 7.15 | 7.15 | 404,200 |
| 01 dic 2023 | 6.68 | 7.02 | 6.63 | 7.01 | 7.01 | 691,500 |
| 30 nov 2023 | 6.88 | 6.91 | 6.69 | 6.70 | 6.70 | 554,600 |
| 29 nov 2023 | 6.99 | 7.07 | 6.83 | 6.87 | 6.87 | 396,900 |
| 28 nov 2023 | 6.88 | 6.98 | 6.83 | 6.92 | 6.92 | 375,700 |
| 27 nov 2023 | 6.90 | 7.06 | 6.74 | 6.94 | 6.94 | 609,800 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.