Mercados españoles abiertos en 6 mins

Vicor Corporation (VICR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
31,98-0,40 (-1,24%)
Al cierre: 04:00PM EDT
31,98 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202432,3232,5231,8931,9831,98138.200
24 jun 202432,8733,2732,3132,3832,38176.000
21 jun 202434,2634,3532,7632,8932,89440.100
20 jun 202434,5935,0034,2434,4734,47168.900
18 jun 202434,3934,9833,9934,7134,71156.500
17 jun 202433,6434,4033,4934,3334,33123.900
14 jun 202434,6435,1033,5833,9933,99124.600
13 jun 202434,7735,3634,0135,2135,21126.800
12 jun 202435,8636,3634,6134,9234,92164.800
11 jun 202435,0335,6034,2534,3934,39150.900
10 jun 202434,2335,5333,8635,5035,50113.700
07 jun 202434,6335,4134,1534,6734,67137.000
06 jun 202434,1534,9134,0234,8634,86141.900
05 jun 202433,4934,6733,4934,4134,41125.600
04 jun 202434,7734,7733,2033,2633,26127.800
03 jun 202435,5935,8934,8735,0635,06115.800
31 may 202435,2035,4034,2134,9934,99107.500
30 may 202434,6035,5134,6035,0235,02105.700
29 may 202434,4635,3634,0234,4134,41156.500
28 may 202435,0335,3934,3434,9434,94149.400
24 may 202435,1835,5534,5934,7234,72113.900
23 may 202435,2035,2834,2034,7634,76195.000
22 may 202434,0835,3834,0834,8834,88167.800
21 may 202433,6234,8233,6234,0834,08151.000
20 may 202433,5634,0733,0633,8133,81176.900
17 may 202433,8034,0233,3433,7033,70132.200
16 may 202433,6333,9333,2033,5733,57124.000
15 may 202433,7534,1133,4733,8933,89144.800
14 may 202433,4833,5332,4132,9432,94241.900
13 may 202433,4033,9633,1633,2933,29118.700
10 may 202433,4633,6532,5032,9732,97122.900
09 may 202433,2633,8533,0833,3733,37158.200
08 may 202432,7833,2132,5633,2133,21146.200
07 may 202433,3733,6132,8633,1633,16197.900
06 may 202434,2534,5733,3233,5033,50167.400
03 may 202433,8534,1633,2333,9633,96159.300
02 may 202432,4232,8831,7832,7832,78166.000
01 may 202432,1932,8031,6431,8231,82222.200
30 abr 202433,7733,9732,3332,3832,38230.900
29 abr 202434,4634,6933,7734,3034,30266.000
26 abr 202433,6634,8033,2234,4134,41231.000
25 abr 202431,4633,9730,9033,4833,48350.100
24 abr 202433,5336,4130,9332,0332,03686.300
23 abr 202434,6036,1134,5135,1835,18356.000
22 abr 202434,3034,7734,0234,6134,61225.500
19 abr 202434,4834,8533,7033,8733,87210.000
18 abr 202434,6235,2834,1234,6434,64210.400
17 abr 202434,6635,2934,3734,7034,70164.100
16 abr 202435,0635,0634,0834,4034,40227.600
15 abr 202436,7636,8735,2135,3135,31186.100
12 abr 202437,3337,7036,4536,5836,58153.500
11 abr 202437,3637,8736,7137,7737,77119.400
10 abr 202436,6437,3636,6237,1537,15174.000
09 abr 202437,4538,4637,4538,0638,06154.200
08 abr 202436,9137,6336,4437,4337,43110.300
05 abr 202436,8437,0135,9836,3236,32181.300
04 abr 202438,7438,9037,0337,1437,14164.300
03 abr 202437,0238,0836,9838,0838,08139.400
02 abr 202437,5837,5836,9537,4337,43201.800
01 abr 202438,3738,4337,5038,0838,08147.200
28 mar 202438,5438,8437,9438,2438,24188.100
27 mar 202437,6938,6537,4238,5438,54187.900
26 mar 202437,9138,3037,0037,2737,27197.500
25 mar 202438,3338,5237,5137,6037,60182.100
22 mar 202437,9238,2737,3738,0438,04142.600
21 mar 202438,6339,5137,9138,4038,40290.300
20 mar 202435,6537,5935,5137,3637,36188.200
19 mar 202435,5135,7835,0035,5135,51193.400
18 mar 202436,1136,1335,6035,8735,87183.100
15 mar 202435,3036,2835,2136,0736,07344.800
14 mar 202437,1637,1735,4135,5535,55221.600
13 mar 202436,0036,5835,6935,9135,91255.400
12 mar 202436,3536,5235,6136,1336,13175.600
11 mar 202436,8537,5736,0236,3936,39196.000
08 mar 202438,2938,6136,5936,9136,91253.000
07 mar 202438,3038,6437,6137,7237,72149.100
06 mar 202437,9038,2437,3637,8437,84181.400
05 mar 202437,1337,3936,7837,0837,08229.100
04 mar 202437,7638,2637,1437,8337,83205.000
01 mar 202436,9938,7036,5737,6937,69291.100
29 feb 202437,7938,6137,0337,2437,24279.100
28 feb 202437,4837,8036,8336,8736,87255.200
27 feb 202438,9238,9837,3937,9537,95436.500
26 feb 202435,7838,6535,0038,3038,30603.200
23 feb 202437,7640,3835,2835,6735,671.517.500
22 feb 202446,3148,2046,2146,8446,84480.000
21 feb 202446,6047,1345,4745,9845,98324.800
20 feb 202446,3047,4145,7747,1847,18414.300
16 feb 202445,0848,0044,1946,9446,94420.000
15 feb 202444,2545,7744,0645,4745,47360.300
14 feb 202441,8344,0041,8343,6943,69288.000
13 feb 202441,1042,0039,9141,0041,00462.200
12 feb 202443,2744,4043,2643,5143,51302.100
09 feb 202442,9043,8542,3843,3043,30288.100
08 feb 202439,5842,7539,5742,4742,47495.800
07 feb 202438,4138,8937,9438,7938,79132.300
06 feb 202437,7538,3937,6038,2938,29185.800
05 feb 202438,0038,1836,6937,6137,61227.100
02 feb 202438,0038,7437,6738,2938,29141.100
01 feb 202438,0538,6337,5938,6238,62168.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...