Mercados españoles cerrados en 3 hrs 32 min

Vacasa, Inc. (VCSA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
5,57+1,05 (+23,23%)
Al cierre: 04:00PM EDT
5,46 -0,11 (-1,97%)
Antes de la apertura: 07:15AM EDT
Intervalo de fechas:
20 jun 2023 - 20 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 20244,526,254,505,575,57458.400
17 jun 20244,394,644,334,524,5276.200
14 jun 20244,314,504,314,404,4032.200
13 jun 20244,284,434,164,344,3433.400
12 jun 20244,354,714,194,234,2342.900
11 jun 20244,064,304,064,284,2845.300
10 jun 20244,204,334,084,084,0833.100
07 jun 20244,154,284,014,124,1257.800
06 jun 20244,204,414,204,264,2634.500
05 jun 20244,134,344,124,204,2039.700
04 jun 20244,384,534,074,074,0755.200
03 jun 20244,614,744,354,414,4158.800
31 may 20244,884,884,484,604,6063.400
30 may 20244,284,924,154,904,90207.700
29 may 20243,854,323,824,064,06163.300
28 may 20244,604,603,823,853,85215.800
24 may 20244,364,744,364,594,59126.900
23 may 20244,474,614,194,194,19113.300
22 may 20244,854,854,424,464,46103.100
21 may 20244,244,904,194,844,84116.100
20 may 20244,344,464,014,354,35114.800
17 may 20244,614,794,164,164,16189.300
16 may 20244,894,964,454,674,67649.200
15 may 20245,355,434,864,874,87138.900
14 may 20245,675,885,275,305,30111.300
13 may 20245,996,255,575,675,6782.800
10 may 20246,016,695,605,995,99238.400
09 may 20247,017,016,206,516,51111.000
08 may 20247,107,286,866,976,9745.500
07 may 20247,127,307,097,167,1628.900
06 may 20247,447,616,877,057,0583.700
03 may 20247,807,807,627,657,6517.900
02 may 20247,678,017,567,717,7128.900
01 may 20247,717,927,447,667,6638.200
30 abr 20247,938,087,597,797,7968.300
29 abr 20247,578,007,457,937,9388.300
26 abr 20246,968,196,807,507,50172.000
25 abr 20246,807,106,756,886,8896.000
24 abr 20246,576,816,386,786,7825.700
23 abr 20245,966,565,856,436,4350.800
22 abr 20246,056,105,625,885,8857.100
19 abr 20245,986,095,855,975,9738.000
18 abr 20245,876,045,826,006,0037.000
17 abr 20246,046,045,755,895,8931.600
16 abr 20245,916,095,886,006,0040.500
15 abr 20246,006,055,725,955,9560.000
12 abr 20245,916,125,816,096,0945.500
11 abr 20246,286,285,885,885,8837.600
10 abr 20246,326,396,126,176,1735.000
09 abr 20246,306,446,226,446,4431.700
08 abr 20246,426,496,246,266,2680.700
05 abr 20246,226,426,226,326,3232.300
04 abr 20246,336,446,156,206,2070.800
03 abr 20246,296,436,126,366,3648.100
02 abr 20246,486,726,206,246,2453.700
01 abr 20246,867,036,456,556,5587.600
28 mar 20247,097,096,786,826,82155.900
27 mar 20247,107,116,667,117,11128.400
26 mar 20247,167,186,657,077,07194.700
25 mar 20247,177,376,807,247,24121.800
22 mar 20247,147,406,847,167,1667.900
21 mar 20246,817,256,727,247,24113.700
20 mar 20246,507,036,406,856,85173.600
19 mar 20246,486,636,316,606,60156.500
18 mar 20246,416,486,166,476,4785.200
15 mar 20246,236,416,216,326,3292.500
14 mar 20246,506,606,196,306,30156.000
13 mar 20246,487,126,486,586,5859.800
12 mar 20246,957,036,216,366,36122.400
11 mar 20246,907,256,746,956,9596.300
08 mar 20247,587,616,806,916,9182.200
07 mar 20247,767,897,447,607,6046.700
06 mar 20247,817,907,527,797,7999.900
05 mar 20247,878,027,737,807,8084.700
04 mar 20249,009,007,707,747,74110.800
01 mar 20249,389,388,629,079,0779.700
29 feb 20248,669,608,669,459,45272.800
28 feb 202411,1211,7010,7911,2611,2679.400
27 feb 202410,7711,4810,6311,1211,1265.100
26 feb 20249,8410,789,8410,6910,6941.600
23 feb 20249,509,989,409,909,9064.000
22 feb 20249,429,639,119,449,4446.800
21 feb 20249,469,469,209,389,3817.300
20 feb 20249,019,659,019,559,5562.800
16 feb 20249,249,399,079,159,1558.900
15 feb 20249,449,459,109,449,4441.600
14 feb 20249,269,479,069,459,4563.200
13 feb 20248,869,278,809,269,2693.500
12 feb 20249,279,749,019,089,0835.100
09 feb 20249,179,208,809,049,0498.400
08 feb 20249,079,538,919,069,0654.100
07 feb 20249,259,268,879,199,1973.900
06 feb 20248,979,208,839,209,2036.200
05 feb 20249,179,188,518,978,9774.500
02 feb 20249,729,748,969,339,3340.300
01 feb 20248,859,948,819,739,7383.100
31 ene 20249,249,378,609,079,0748.300
30 ene 20248,279,248,109,249,24116.300
29 ene 20248,138,387,938,378,3714.400
26 ene 20248,408,407,968,068,0629.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...