VSAT - Viasat, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jun. 202044,3445,4144,1344,9244,92488.700
03 jun. 202044,4746,1044,2345,2945,29656.100
02 jun. 202044,0644,6643,4643,7443,74472.700
01 jun. 202041,6343,8041,4443,3943,39603.400
29 may. 202042,7243,3241,0242,0042,00625.600
28 may. 202044,0945,6642,5842,9642,96765.900
27 may. 202044,6345,9542,5044,0844,081.502.900
26 may. 202045,2548,0044,6147,7347,73995.200
22 may. 202042,8643,7440,4442,1542,15468.800
21 may. 202040,6042,5438,7841,8341,83766.800
20 may. 202039,0641,0438,7740,8640,86498.500
19 may. 202038,6639,1737,6838,0738,07525.200
18 may. 202036,7339,0336,7338,6638,66650.600
15 may. 202034,2635,4633,8935,1035,10504.100
14 may. 202034,1335,6332,8534,5534,55510.900
13 may. 202036,4436,8934,1034,9834,98541.700
12 may. 202039,1039,4936,8736,9236,92436.700
11 may. 202040,3440,3938,7438,9438,94521.500
08 may. 202040,2841,3439,9241,2841,28463.700
07 may. 202038,4939,7438,3439,3739,37479.800
06 may. 202039,9040,3237,8137,8837,88391.600
05 may. 202040,7341,5439,6739,8339,83259.200
04 may. 202039,7240,5138,7939,3839,38296.300
01 may. 202041,4341,6139,7740,5240,52352.700
30 abr. 202045,1745,1742,0842,4042,40387.300
29 abr. 202044,0746,1843,5845,5545,55354.000
28 abr. 202043,6544,0242,4842,9742,97328.400
27 abr. 202041,5144,3941,5142,5142,51366.800
24 abr. 202041,4042,0040,6641,3041,30305.600
23 abr. 202040,9742,3440,6541,5241,52296.100
22 abr. 202040,4441,1839,5840,7540,75198.600
21 abr. 202040,3941,3038,9739,2939,29231.800
20 abr. 202040,8042,5540,2441,7541,75340.600
17 abr. 202040,8941,9840,7641,0741,07306.900
16 abr. 202040,3940,4538,4339,1239,12334.900
15 abr. 202041,9742,0539,8940,3840,38358.200
14 abr. 202042,9244,8042,7643,1643,16423.400
13 abr. 202043,7843,8941,6241,9241,92523.600
09 abr. 202044,4445,5443,7444,6944,69439.300
08 abr. 202040,4143,5739,7443,0743,07496.200
07 abr. 202040,1441,6639,5439,6339,63682.400
06 abr. 202035,1437,9835,1437,9137,91557.700
03 abr. 202034,0834,4632,4132,8932,89480.500
02 abr. 202032,8435,1232,0834,1834,18687.900
01 abr. 202034,2334,7731,6132,8932,89645.800
31 mar. 202038,3038,5935,1735,9235,921.111.400
30 mar. 202038,2038,8836,7738,5138,51547.400
27 mar. 202038,8039,4237,6838,6638,66615.000
26 mar. 202039,2040,6838,2940,3440,34599.100
25 mar. 202036,2339,6434,3038,4038,40909.300
24 mar. 202029,0236,2229,0135,6235,621.088.100
23 mar. 202028,7229,9325,1027,4627,461.136.800
20 mar. 202032,0033,5028,0028,2228,221.145.000
19 mar. 202029,5932,4629,0031,8231,821.629.400
18 mar. 202037,8138,2425,7129,8129,811.628.100
17 mar. 202039,2042,9237,7439,6939,69782.800
16 mar. 202038,6340,9837,6938,1338,13621.400
13 mar. 202045,1846,9940,5643,0343,03782.700
12 mar. 202045,1646,0142,7443,3343,33605.800
11 mar. 202048,9449,4747,5147,9347,93528.000
10 mar. 202048,9650,3948,1750,0050,00509.400
09 mar. 202049,5049,5046,6647,6747,67760.800
06 mar. 202053,1053,1650,8052,0352,03854.400
05 mar. 202058,0858,0852,1953,9753,97858.000
04 mar. 202059,4659,6257,0057,4257,42507.800
03 mar. 202058,8160,0758,0859,0359,031.023.300
02 mar. 202057,8959,0855,5059,0259,02735.400
28 feb. 202056,1058,5955,8457,5057,50949.600
27 feb. 202056,0858,1155,5757,0157,01653.000
26 feb. 202056,4157,7956,2356,9956,99687.100
25 feb. 202054,4256,8954,4256,2956,29910.200
24 feb. 202054,0655,6652,9854,1354,13765.000
21 feb. 202057,6257,7054,8255,6755,67723.300
20 feb. 202056,9758,1156,3657,8857,88750.000
19 feb. 202057,7458,1056,8457,1057,10826.400
18 feb. 202060,7860,7857,8057,9557,95668.900
14 feb. 202062,6762,8260,8561,0061,00606.700
13 feb. 202064,2864,6362,5062,5662,56365.800
12 feb. 202065,3865,4764,5964,9064,90435.700
11 feb. 202065,0266,6064,7565,0065,00427.900
10 feb. 202064,0864,9462,9264,7264,72976.100
07 feb. 202068,4068,4062,3565,5565,55715.700
06 feb. 202066,5267,7666,5266,5366,53362.700
05 feb. 202066,8667,0566,0166,6666,66173.200
04 feb. 202065,8266,9665,7566,2566,25301.200
03 feb. 202063,8165,5963,8165,2065,20425.900
31 ene. 202065,2565,3163,5063,6563,65471.900
30 ene. 202067,0567,7465,3265,5165,51293.800
29 ene. 202068,6168,9667,4767,5067,50211.000
28 ene. 202068,6169,0868,5068,6468,64144.400
27 ene. 202068,3669,1068,0568,4768,47281.200
24 ene. 202069,5769,9269,0069,0969,09234.900
23 ene. 202069,8270,1669,1269,4169,41356.500
22 ene. 202071,5871,9470,0770,0870,08263.500
21 ene. 202072,3872,5671,1871,6471,64364.000
17 ene. 202073,8973,9972,4172,7772,77346.400
16 ene. 202073,6274,0573,3673,5073,50411.400
15 ene. 202072,3373,2272,2672,9672,96343.900
14 ene. 202071,9572,4971,6672,4672,46425.800
13 ene. 202070,7672,2270,5872,1072,10170.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines