Mercados españoles cerrados en 8 hrs 15 min

Virgin Galactic Holdings, Inc. (SPCE)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
0,9202+0,1683 (+22,38%)
Al cierre: 04:00PM EDT
0,9158 -0,00 (-0,48%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 20240,76000,99900,75100,92000,920063.381.600
22 abr 20240,83100,84000,70300,75200,752052.267.000
19 abr 20240,91000,93100,79000,85600,856039.353.300
18 abr 20240,95001,00000,90000,97000,970025.261.600
17 abr 20241,03001,07000,93500,94300,943019.751.500
16 abr 20241,01001,05000,98001,04001,040013.478.700
15 abr 20241,08001,09000,97001,02001,020017.487.300
12 abr 20241,11001,16001,06001,08001,08008.445.700
11 abr 20241,10001,14001,07001,12001,12006.297.000
10 abr 20241,14001,15001,04001,10001,100016.112.300
09 abr 20241,19001,20001,14001,17001,170010.143.800
08 abr 20241,26001,29001,18001,18001,18009.189.000
05 abr 20241,27001,27501,23001,24001,24007.869.500
04 abr 20241,28001,32001,25001,26001,26008.154.100
03 abr 20241,32001,33001,25001,29001,29008.266.300
02 abr 20241,40001,40501,31001,31001,31009.072.500
01 abr 20241,48001,49001,40001,43001,43006.576.800
28 mar 20241,44001,52001,44001,48001,48008.277.900
27 mar 20241,39001,47001,36001,46001,46009.057.800
26 mar 20241,36001,43001,35001,39001,39007.402.200
25 mar 20241,39001,42001,33001,35001,35008.652.600
22 mar 20241,42001,42001,37001,38001,38007.323.100
21 mar 20241,44001,49001,41001,43001,43006.800.600
20 mar 20241,45001,45001,37001,43001,430015.551.200
19 mar 20241,51001,53001,38001,40001,400016.552.100
18 mar 20241,69001,69001,49001,50001,500020.510.100
15 mar 20241,64001,73001,63001,66001,660026.507.400
14 mar 20241,69001,69001,62001,63001,63007.884.200
13 mar 20241,65001,74001,64001,70001,70007.516.900
12 mar 20241,73001,73001,65001,67001,67009.332.400
11 mar 20241,73001,82001,72001,73001,73007.153.600
08 mar 20241,73001,83001,71001,72001,72009.215.700
07 mar 20241,65001,75001,63001,72001,720010.523.300
06 mar 20241,64001,69001,59001,63001,63009.887.400
05 mar 20241,61001,66001,58001,60001,60007.613.500
04 mar 20241,71001,71001,58001,61001,610012.449.000
01 mar 20241,74001,77001,68001,69001,69009.196.600
29 feb 20241,80001,81001,72001,74001,74007.028.500
28 feb 20241,81001,85001,70001,75001,750011.474.400
27 feb 20241,77001,94901,77001,90001,900015.310.500
26 feb 20241,69001,78001,63501,78001,78008.378.700
23 feb 20241,70001,73001,61001,65001,65009.223.300
22 feb 20241,79001,81001,65001,67001,670011.230.000
21 feb 20241,79001,80001,74001,76001,76006.460.100
20 feb 20241,84001,88001,79001,81001,81006.619.800
16 feb 20241,88001,91001,83501,85001,85006.942.500
15 feb 20241,92501,98001,86001,92001,92008.410.400
14 feb 20241,75001,96001,75001,95001,95008.591.700
13 feb 20241,78001,80001,68001,72001,720010.356.400
12 feb 20241,79001,92001,76001,87001,87009.544.800
09 feb 20241,78001,81001,72001,79001,79006.325.600
08 feb 20241,79001,81001,75001,76001,76005.208.300
07 feb 20241,82001,82001,74001,77001,77006.268.900
06 feb 20241,65001,81001,65001,81001,81009.316.100
05 feb 20241,76001,76001,65001,66001,66007.473.400
02 feb 20241,76001,77001,70001,74001,74008.045.500
01 feb 20241,83001,87001,72001,79001,79008.828.100
31 ene 20241,81001,92001,75001,78001,780010.926.400
30 ene 20241,92001,92001,79001,79001,79009.885.600
29 ene 20241,90001,93001,84001,92001,92006.305.700
26 ene 20241,96002,05001,88101,89001,89008.905.400
25 ene 20242,01002,06001,95001,95001,95007.374.300
24 ene 20242,12002,16002,00002,01002,01006.048.100
23 ene 20242,10002,16002,06002,09002,09006.841.600
22 ene 20241,94002,07501,93502,05002,05008.390.300
19 ene 20241,96001,96001,82001,92001,92009.581.200
18 ene 20242,00002,02001,90001,94001,94006.972.800
17 ene 20241,90001,97001,87001,96001,96008.085.800
16 ene 20242,08002,10501,95001,95001,95009.741.500
12 ene 20242,17002,25002,09002,11002,11007.738.200
11 ene 20242,27002,27502,07002,17002,17009.862.500
10 ene 20242,40002,43002,28002,30002,30007.730.000
09 ene 20242,27002,32002,23502,28002,28006.622.100
08 ene 20242,28002,40002,20002,35002,35008.942.500
05 ene 20242,33002,39002,27002,33002,33005.737.500
04 ene 20242,32002,40002,27002,34002,34006.714.000
03 ene 20242,29002,32002,22002,31002,31009.035.300
02 ene 20242,39002,54002,35002,37002,37008.767.800
29 dic 20232,55002,57002,37002,45002,450011.304.300
28 dic 20232,67002,69002,51002,54002,540010.509.500
27 dic 20232,66002,73002,60002,70002,700011.590.800
26 dic 20232,61002,69002,55002,65002,65009.948.400
22 dic 20232,47002,65002,40002,60002,600011.560.300
21 dic 20232,48002,51002,40002,47002,47006.550.800
20 dic 20232,58002,60502,35002,36002,360012.370.000
19 dic 20232,48002,65002,47502,64002,640010.969.300
18 dic 20232,48002,56002,41002,47002,47009.860.900
15 dic 20232,60002,65002,46002,51002,510032.310.100
14 dic 20232,48002,72002,48002,56002,560022.809.400
13 dic 20232,22002,46002,16002,45002,450015.711.900
12 dic 20232,34002,34002,17002,23002,23008.427.000
11 dic 20232,25002,36002,24002,32002,320010.658.000
08 dic 20232,21002,34002,16002,33002,330014.202.000
07 dic 20232,02002,24001,99002,23002,230016.445.200
06 dic 20231,94002,14001,93002,02002,020018.820.800
05 dic 20231,91001,93001,84001,91001,91009.874.900
04 dic 20231,98002,13001,92001,93001,930028.098.600
01 dic 20232,19002,35002,17502,34002,340011.215.700
30 nov 20232,23002,28002,14002,23002,230010.559.700
29 nov 20232,15002,26002,12002,20002,200010.875.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...