Mercados españoles cerrados

Valmont Industries, Inc. (VMI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
214,20+2,49 (+1,18%)
A partir del 01:04PM EDT. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 2024211,39215,61212,76214,20214,2044.696
22 abr 2024213,27214,27210,67211,71211,71146.200
19 abr 2024210,50213,20210,06213,20213,20154.800
18 abr 2024211,10213,01208,88209,72209,72146.400
17 abr 2024214,25215,96211,17211,17211,17270.800
16 abr 2024214,99215,66211,93213,59213,59319.500
15 abr 2024219,04220,25215,89215,91215,91203.000
12 abr 2024220,23222,78217,38217,40217,40196.400
11 abr 2024223,17223,17220,24221,95221,95130.000
10 abr 2024219,18222,79219,18222,34222,34150.500
09 abr 2024226,14227,99223,76224,44224,44218.400
08 abr 2024225,69227,75224,60225,56225,5699.400
05 abr 2024220,96224,56220,47224,19224,19126.300
04 abr 2024221,83224,21220,45220,74220,74137.700
03 abr 2024218,55222,72218,25220,34220,34209.200
02 abr 2024224,43225,98218,77219,01219,01218.300
01 abr 2024229,80231,52224,84225,68225,68187.600
28 mar 2024225,59230,14224,84228,28228,28160.900
27 mar 2024221,47225,96221,47225,42225,42158.800
27 mar 20240.6 Dividendo
26 mar 2024219,70221,44218,49220,13219,53172.100
25 mar 2024221,36223,07217,98218,59217,99125.400
22 mar 2024220,47221,16219,00220,39219,79108.200
21 mar 2024217,50220,07217,31219,75219,15114.000
20 mar 2024213,15217,31212,91217,06216,47113.500
19 mar 2024212,57214,67211,70214,04213,46180.600
18 mar 2024214,42215,36212,33212,53211,95151.400
15 mar 2024211,76215,57211,76214,73214,14258.900
14 mar 2024215,00216,54210,13212,20211,62138.500
13 mar 2024214,47216,76214,29215,13214,54145.800
12 mar 2024216,00218,62214,87215,28214,69153.200
11 mar 2024214,84216,33212,87216,09215,50141.600
08 mar 2024213,53216,37212,60215,01214,42153.200
07 mar 2024209,29212,66209,29212,38211,80108.600
06 mar 2024207,46209,61206,35208,22207,65132.200
05 mar 2024208,11209,39206,26206,34205,78198.900
04 mar 2024211,13212,54209,87209,88209,31131.700
01 mar 2024212,15213,44210,00211,03210,45196.600
29 feb 2024212,12214,81210,99211,93211,35203.500
28 feb 2024211,82214,31211,41211,76211,18128.000
27 feb 2024216,40216,94210,25212,23211,65188.600
26 feb 2024218,04218,86212,86214,75214,16155.700
23 feb 2024218,50221,45217,80219,01218,41173.000
22 feb 2024216,61222,09213,32219,10218,50538.600
21 feb 2024224,18227,78222,99227,00226,38251.900
20 feb 2024224,29227,02223,15225,88225,26246.800
16 feb 2024229,94232,21227,64227,66227,04206.400
15 feb 2024234,14234,89229,20230,84230,21242.900
14 feb 2024233,45235,53230,68233,61232,97151.500
13 feb 2024232,58234,10229,06230,99230,36144.700
12 feb 2024238,24241,69238,24238,37237,72113.400
09 feb 2024237,11238,49233,39238,35237,70183.300
08 feb 2024235,28237,48233,74235,75235,11169.200
07 feb 2024230,55236,70229,11233,65233,01197.500
06 feb 2024225,77230,88225,77229,47228,84159.400
05 feb 2024225,73227,22222,62225,83225,21125.900
02 feb 2024227,37230,06225,65228,00227,38136.600
01 feb 2024227,56230,69227,10229,92229,29131.300
31 ene 2024230,24231,69225,36225,71225,09165.800
30 ene 2024230,65234,13229,23229,65229,02124.900
29 ene 2024231,00233,17229,10232,70232,07116.500
26 ene 2024232,68233,12230,64231,35230,72110.900
25 ene 2024229,46231,97229,16230,70230,07115.500
24 ene 2024232,38232,66227,01228,04227,42124.000
23 ene 2024234,24234,71229,55230,51229,88125.800
22 ene 2024230,62233,71230,04231,21230,58126.900
19 ene 2024230,00230,63227,60229,50228,87244.700
18 ene 2024227,27229,98227,07229,26228,64121.900
17 ene 2024225,11227,94224,96226,57225,95166.500
16 ene 2024227,21227,80225,00227,78227,16164.400
12 ene 2024233,68233,98228,27229,35228,7271.700
11 ene 2024230,55232,92227,61230,94230,3177.700
10 ene 2024230,41231,79229,89230,85230,22164.400
09 ene 2024227,87228,42226,31226,68226,06119.000
08 ene 2024227,74231,38227,59230,19229,56125.100
05 ene 2024225,75232,90225,03229,57228,94196.300
04 ene 2024225,40226,07223,42225,42224,81231.200
03 ene 2024232,00232,00225,26225,59224,98213.600
02 ene 2024231,97235,86231,97234,52233,88156.300
29 dic 2023233,72236,84232,07233,51232,87136.300
28 dic 2023232,40235,05231,53234,10233,46107.400
28 dic 20230.6 Dividendo
27 dic 2023234,79236,69233,41234,55233,31126.400
26 dic 2023234,10236,40233,91234,93233,6963.100
22 dic 2023232,53234,72230,10232,41231,18109.300
21 dic 2023228,70231,57228,21230,39229,17127.300
20 dic 2023229,95233,59226,76226,96225,76124.500
19 dic 2023226,82231,27226,82230,47229,25181.100
18 dic 2023224,12225,30221,80224,80223,61252.200
15 dic 2023227,60228,44223,97224,05222,87466.700
14 dic 2023222,98228,56222,87227,18225,98293.300
13 dic 2023220,18220,18212,19219,26218,10428.400
12 dic 2023222,17222,60220,27221,04219,87225.500
11 dic 2023218,90223,37218,90223,02221,84257.900
08 dic 2023219,49224,33219,49219,93218,77150.800
07 dic 2023218,00221,77218,00218,44217,29162.600
06 dic 2023221,83224,55218,51218,62217,47113.000
05 dic 2023222,59222,59219,52220,08218,92159.700
04 dic 2023222,68227,68222,68223,18222,00178.000
01 dic 2023219,28224,98218,04223,71222,53156.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...