Mercados españoles abiertos en 5 hrs 44 min

VSE Corporation (VSEC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
77,63-0,34 (-0,44%)
Al cierre: 04:00PM EDT
77,63 0,00 (0,00%)
Después del cierre: 04:01PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202478,4979,4077,1877,6377,6348.667
30 abr 202476,2578,1875,9778,0778,07139.800
29 abr 202475,9477,7675,9177,0577,0566.500
26 abr 202476,9778,2275,8576,0176,0182.800
25 abr 202477,4177,4876,0976,8876,8862.800
24 abr 202477,8179,0777,8178,6178,6173.500
23 abr 202476,4478,3376,4477,7477,7444.100
22 abr 202476,3677,4975,8776,4376,4337.900
19 abr 202474,9276,6274,8375,6875,6873.500
18 abr 202476,8477,3974,9775,1075,1060.900
17 abr 202478,2078,9976,6776,6776,6761.200
16 abr 202477,7578,2776,0077,5277,5245.700
15 abr 202478,6680,1177,4977,6677,6671.100
12 abr 202479,6280,3777,3178,1278,1270.700
11 abr 202479,9780,8078,5879,8979,8973.100
10 abr 202477,9980,0677,9979,5379,5396.500
09 abr 202480,9881,9778,9780,0580,0588.600
08 abr 202479,4980,9979,1680,3880,3883.800
05 abr 202476,6479,6276,6478,9778,9751.300
04 abr 202478,3878,5076,6176,6776,6784.000
03 abr 202476,7278,7876,7277,3877,3873.300
02 abr 202478,0078,5276,9277,4377,4364.000
01 abr 202479,8281,4678,5979,0279,0260.400
28 mar 202480,4181,7779,3680,0080,0094.300
27 mar 202479,7580,1478,9579,9479,94113.000
26 mar 202479,5080,2078,7079,1579,1568.700
25 mar 202479,8079,9878,4479,3779,3745.300
22 mar 202482,7682,7779,1979,4679,4662.600
21 mar 202480,2683,0079,8382,6082,60150.400
20 mar 202476,3480,1875,2580,1080,10129.500
19 mar 202475,9177,6875,9176,6176,6148.400
18 mar 202476,0076,3275,7175,7675,7679.100
15 mar 202474,8675,9674,5975,9175,91142.100
14 mar 202475,5976,2074,7875,3975,39106.300
13 mar 202476,5076,6275,7676,1076,1076.400
12 mar 202474,7176,4774,7176,1276,12154.400
11 mar 202475,6475,6573,8875,1275,12127.300
08 mar 202474,9277,1874,1176,7276,72223.000
07 mar 202478,0078,0073,1175,2375,23329.600
06 mar 202474,5276,7872,7476,0076,00129.500
05 mar 202474,7075,6872,6572,6572,6553.300
04 mar 202475,5076,9974,5575,0075,00172.400
01 mar 202475,8276,9474,4375,4375,43186.800
29 feb 202473,5074,5271,7674,1074,10139.400
28 feb 202471,3972,9371,3472,5172,5169.800
27 feb 202472,8373,8671,4571,9671,9654.300
26 feb 202470,6172,8770,6172,8072,80125.400
23 feb 202470,9372,1870,4571,1171,11143.200
22 feb 202469,3871,1269,1871,0671,06102.000
21 feb 202469,4770,2268,6369,6169,61129.500
20 feb 202468,0870,0667,8269,7669,7692.800
16 feb 202472,4672,4669,0069,1069,1057.500
15 feb 202468,7472,9068,7472,7872,78104.600
14 feb 202468,0168,6867,1868,3468,34115.200
13 feb 202466,9168,1565,3367,0667,06224.100
12 feb 202465,9469,2265,9468,7768,7798.200
09 feb 202467,7668,3266,1866,9466,9469.600
08 feb 202465,4668,0065,2967,7667,7674.900
07 feb 202462,6565,8062,1265,4665,4682.300
06 feb 202460,1263,0860,0562,8162,8171.300
05 feb 202459,5160,5259,1860,0260,0254.600
02 feb 202461,2361,2359,5560,2760,2739.300
01 feb 202462,1162,2059,7461,9961,9947.800
31 ene 202464,7865,9662,1062,1162,1195.100
30 ene 202462,7965,5762,6665,2865,28127.100
29 ene 202460,8663,0260,4562,8662,8657.800
26 ene 202460,7861,4060,6761,3461,3451.500
25 ene 202458,7760,4557,8360,4560,45136.200
24 ene 202459,7259,7257,7058,0958,09171.800
24 ene 20240.1 Dividendo
23 ene 202459,8060,3259,0159,0258,9233.400
22 ene 202458,8559,6758,8559,3159,2125.200
19 ene 202458,7658,7858,0158,5258,4226.300
18 ene 202457,6858,3157,4558,3158,2134.400
17 ene 202457,4458,2457,1057,6157,5129.600
16 ene 202458,1058,5157,8458,0357,9332.400
12 ene 202459,6959,9558,7758,8858,7825.900
11 ene 202458,8058,9957,6058,8858,7839.200
10 ene 202458,4259,9857,8958,9258,8259.900
09 ene 202458,6858,6857,7558,0957,9939.200
08 ene 202459,1460,4458,5259,4759,3756.900
05 ene 202460,0160,9758,5059,5059,40101.900
04 ene 202461,8062,3260,5560,6360,5354.400
03 ene 202463,1963,1961,3161,3561,2559.100
02 ene 202463,9264,6862,6263,3563,2463.500
29 dic 202365,4765,5564,0764,6164,5042.200
28 dic 202365,1666,4465,1665,4765,3637.900
27 dic 202364,7965,8464,7165,4265,3140.000
26 dic 202363,5464,7662,8664,5364,4255.900
22 dic 202364,0564,6863,4663,5663,4538.000
21 dic 202362,7163,9562,4263,9563,8451.800
20 dic 202362,9064,4362,4962,6162,5059.900
19 dic 202362,5163,3362,4362,9062,7945.000
18 dic 202361,4763,1661,0862,4362,3281.400
15 dic 202361,8462,4561,1161,4761,37153.900
14 dic 202363,0463,9260,8561,7461,6492.300
13 dic 202360,9662,3760,6362,1562,04105.500
12 dic 202361,5261,6060,7761,0460,9437.300
11 dic 202361,0361,6660,7161,1961,0955.100
08 dic 202360,4861,3260,2561,0360,9340.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...