Mercados españoles abiertos en 5 hrs 24 min

Vertiv Holdings Co (VRT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
84,57+5,40 (+6,82%)
Al cierre: 04:00PM EDT
82,38 -2,19 (-2,59%)
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
24 abr 202489,7994,3981,8484,5784,5728.765.300
23 abr 202476,8779,7976,4279,1779,177.385.700
22 abr 202475,8077,2572,5876,0776,0710.949.600
19 abr 202479,9180,1574,5775,0175,0115.904.000
18 abr 202482,5984,7980,0381,0181,016.618.400
17 abr 202483,1685,1380,1081,8881,886.168.700
16 abr 202480,4583,3679,5982,3682,366.775.600
15 abr 202485,5086,4580,3480,6780,677.638.000
12 abr 202484,6386,7483,5183,8983,895.867.300
11 abr 202485,7488,2584,9486,3486,348.896.300
10 abr 202480,1385,3979,3184,7784,778.810.800
09 abr 202484,2584,3778,9381,8081,8010.241.900
08 abr 202485,4286,0082,2584,1584,156.525.000
05 abr 202482,6085,4181,8085,3485,347.970.700
04 abr 202487,6288,6980,5880,6980,6911.498.400
03 abr 202480,0085,8379,8085,3585,358.018.000
02 abr 202478,7281,2877,1680,7780,776.930.200
01 abr 202482,0882,8479,5780,4080,406.376.400
28 mar 202481,1082,9680,6081,6781,675.077.400
27 mar 202482,6783,2878,5281,0181,017.800.500
26 mar 202482,5086,6382,1682,6782,678.377.100
25 mar 202482,4083,2380,9281,9581,957.094.700
22 mar 202483,2084,0281,5482,5082,506.324.400
21 mar 202482,0284,7581,1382,1182,1111.019.800
20 mar 202477,7078,6275,4377,8477,846.214.900
19 mar 202475,0077,2872,9177,0677,0612.532.800
18 mar 202477,1179,6675,5777,1477,1412.558.000
18 mar 20240.025 Dividendo
15 mar 202473,8175,4672,6774,1674,148.129.200
14 mar 202473,9076,2873,2473,9273,909.816.100
13 mar 202471,7874,6471,5473,3773,358.822.900
12 mar 202468,7272,5968,3572,3272,307.662.700
11 mar 202468,2568,3265,8967,0066,9811.753.400
08 mar 202472,4074,4169,0069,3769,357.601.400
07 mar 202472,0072,5770,7572,0972,075.393.700
06 mar 202472,1673,5870,7471,9971,975.829.700
05 mar 202470,6071,9268,7370,0270,006.304.000
04 mar 202472,8073,5071,6971,6971,679.063.800
01 mar 202468,4071,1468,3770,5770,557.702.000
29 feb 202466,8068,2266,4567,6267,606.756.200
28 feb 202465,5567,5665,5466,1066,085.414.400
27 feb 202467,0068,8066,2566,2766,258.558.900
26 feb 202463,3366,9063,2266,3166,297.090.900
23 feb 202463,4264,5161,2562,7062,685.905.900
22 feb 202462,8664,5061,6962,9062,8811.656.200
21 feb 202455,0361,5955,0058,5558,5321.417.500
20 feb 202461,9662,5560,0862,0262,009.540.300
16 feb 202463,1865,0062,3562,9762,958.061.600
15 feb 202465,0265,5661,9862,8462,829.598.700
14 feb 202463,5065,2063,0664,9764,957.578.000
13 feb 202458,9163,1257,1362,5362,5110.345.100
12 feb 202463,9564,1861,0561,3261,307.719.100
09 feb 202461,9963,8161,8563,5263,506.139.500
08 feb 202460,9363,4360,8861,6761,657.401.100
07 feb 202459,9861,3159,2860,7460,726.299.400
06 feb 202461,9062,2657,8359,1259,1010.174.800
05 feb 202461,4562,1760,3761,5861,566.978.700
02 feb 202460,0762,2660,0761,4761,459.913.600
01 feb 202457,4759,6257,2459,4659,4410.368.900
31 ene 202455,4657,6055,2356,3356,317.562.300
30 ene 202456,2457,5955,6756,6656,649.344.800
29 ene 202453,4054,9353,3054,9054,885.323.500
26 ene 202453,0554,7652,4053,4653,445.004.700
25 ene 202453,5053,7952,6153,3153,297.383.900
24 ene 202454,3855,0552,8052,8252,808.007.700
23 ene 202453,6954,2052,8353,6753,653.453.600
22 ene 202454,5055,9353,1053,4553,437.113.800
19 ene 202452,5053,6751,6753,6753,657.496.600
18 ene 202450,3651,0449,6750,8950,874.190.200
17 ene 202449,4349,8948,8649,2649,243.208.600
16 ene 202449,3750,7249,2549,9649,943.061.700
12 ene 202449,8850,2548,4249,5249,503.464.600
11 ene 202449,0050,1748,2250,0250,003.612.700
10 ene 202449,1949,6848,4548,7948,772.870.600
09 ene 202448,4249,4747,4549,1849,163.871.400
08 ene 202446,7548,6246,6248,5448,524.179.200
05 ene 202445,6046,6745,0946,3146,294.390.700
04 ene 202445,5947,3145,5945,8045,785.274.800
03 ene 202445,0045,9244,3145,5745,555.905.000
02 ene 202447,4847,5045,1945,6445,625.770.200
29 dic 202348,8449,0247,8448,0348,013.012.200
28 dic 202348,9749,3348,3448,9648,942.134.000
27 dic 202348,9049,3148,3948,9348,912.615.700
26 dic 202348,9349,2148,5548,9948,972.078.700
22 dic 202348,5749,1648,2048,7848,762.421.500
21 dic 202348,1248,6447,8448,5848,562.593.900
20 dic 202348,8649,1547,2047,2547,233.611.100
19 dic 202347,9149,3547,8849,2249,203.795.300
18 dic 202347,7348,6047,4547,8047,783.012.700
15 dic 202347,3648,4046,8747,7347,715.705.100
14 dic 202348,3548,9945,7547,2447,2210.176.300
13 dic 202349,6350,2347,7647,9447,927.966.800
12 dic 202347,5049,8647,3949,4349,417.006.600
11 dic 202347,3348,8847,3347,6347,617.433.900
08 dic 202344,8447,2544,8347,1447,126.950.500
08 dic 20230.025 Dividendo
07 dic 202344,3045,4244,1445,1445,104.565.600
06 dic 202345,4945,9944,0344,1644,124.325.600
05 dic 202344,9645,3144,3145,1545,114.325.000
04 dic 202345,2245,9143,6645,3645,328.054.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...