VSAT - Viasat, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
10 ene. 202070,8871,1870,3270,6470,64178.500
09 ene. 202070,4670,9969,8470,5870,58387.800
08 ene. 202072,3972,6669,7270,2870,28357.400
07 ene. 202073,5873,5872,3372,3772,37169.400
06 ene. 202073,1773,8472,5473,5873,58306.200
03 ene. 202072,6173,7372,4473,5673,56202.900
02 ene. 202073,4973,8072,9573,6073,60197.500
31 dic. 201972,9373,6972,7673,1973,19426.700
30 dic. 201973,1873,2272,6972,9772,97277.800
27 dic. 201973,9473,9472,3673,0473,04218.600
26 dic. 201973,8474,2673,4773,7473,74100.600
24 dic. 201973,1474,1172,5873,8073,80111.300
23 dic. 201972,1073,4471,8672,9872,98238.900
20 dic. 201972,2372,9271,7272,6572,65455.500
19 dic. 201971,7272,3471,4272,0472,04149.600
18 dic. 201971,9572,1771,4371,5871,58285.600
17 dic. 201972,1872,5071,0372,0572,05196.700
16 dic. 201972,2072,8571,7772,1772,17218.100
13 dic. 201971,8872,2471,1971,7371,73281.000
12 dic. 201971,6672,5971,5872,0672,06169.300
11 dic. 201971,5371,6870,7071,4471,44153.000
10 dic. 201971,3671,7371,0971,3271,32259.400
09 dic. 201972,3672,4971,4171,5371,53272.200
06 dic. 201972,4872,9271,7072,2572,25289.900
05 dic. 201972,2672,8271,5172,0072,00347.900
04 dic. 201972,3773,5072,3072,3272,32224.100
03 dic. 201972,8173,2271,6572,4372,43225.900
02 dic. 201973,6273,6972,7773,3473,34357.900
29 nov. 201973,5773,7773,2973,5073,50165.500
27 nov. 201973,6273,8673,3373,7173,71221.600
26 nov. 201973,1974,2473,0573,5773,57334.200
25 nov. 201973,3273,8673,2373,4873,48407.900
22 nov. 201973,0874,1572,8573,3673,36287.100
21 nov. 201973,3373,7272,1373,0173,01333.900
20 nov. 201973,7174,4373,2474,0074,00412.700
19 nov. 201974,0275,9171,8874,0074,00431.900
18 nov. 201973,2675,0072,5274,0074,00566.300
15 nov. 201971,5371,9270,7571,8371,83318.500
14 nov. 201971,5471,6270,8371,1771,17236.400
13 nov. 201971,2472,1571,1771,9471,94443.400
12 nov. 201970,6571,7170,6571,5871,58316.700
11 nov. 201970,1471,1069,8170,9970,99341.600
08 nov. 201977,8077,8070,2070,7170,71619.000
07 nov. 201967,9968,4766,0266,4166,41449.600
06 nov. 201967,7668,0566,4967,5067,50293.800
05 nov. 201967,0068,1666,3967,4367,43224.700
04 nov. 201968,5868,5866,6766,9366,93237.000
01 nov. 201968,7669,8667,9168,2068,20231.300
31 oct. 201970,0370,2167,7668,8468,84256.000
30 oct. 201970,4570,4569,7070,0870,08111.100
29 oct. 201970,1370,3469,5570,3070,30210.000
28 oct. 201970,1070,7769,8170,0870,08153.200
25 oct. 201969,8971,1169,6069,9169,91107.500
24 oct. 201970,6270,6269,4770,0570,05156.000
23 oct. 201971,2471,2669,9270,5270,52214.600
22 oct. 201972,1672,2870,9271,1471,14207.800
21 oct. 201971,6272,3371,1971,9171,91231.600
18 oct. 201972,1072,4371,3171,5171,51136.200
17 oct. 201971,8772,8171,8672,3872,38183.700
16 oct. 201971,1572,2171,1571,5871,58181.800
15 oct. 201971,5472,1571,2471,3171,31145.100
14 oct. 201970,8071,5970,6771,2671,26156.100
11 oct. 201971,4572,3170,6671,0271,02255.100
10 oct. 201971,1571,6970,6071,0271,02194.500
09 oct. 201971,4371,7570,7971,0171,01226.600
08 oct. 201971,0271,4270,5170,9570,95306.700
07 oct. 201970,7871,7370,7871,3071,30325.100
04 oct. 201970,6470,9969,1370,7670,76418.500
03 oct. 201970,7371,3769,9670,6470,64355.100
02 oct. 201971,3072,7769,8970,8870,88267.100
01 oct. 201975,5676,3271,9071,9871,98248.800
30 sept. 201975,7976,1075,2375,3275,32310.400
*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