Mercados españoles abiertos en 53 mins

Vistra Corp. (VST)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
72,48+2,02 (+2,87%)
Al cierre: 04:00PM EDT
73,37 +0,89 (+1,23%)
Después del cierre: 07:54PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202467,6773,0566,6772,4872,484.966.900
24 abr 202470,0071,4968,8870,4670,465.167.600
23 abr 202467,3869,1566,6068,4568,454.165.500
22 abr 202466,1368,0065,3266,7266,724.505.800
19 abr 202465,6067,1864,2665,6665,667.548.800
18 abr 202468,9969,2964,9165,8865,887.846.100
17 abr 202468,6269,5067,2668,6568,654.546.400
16 abr 202468,3768,6065,6867,6067,606.553.600
15 abr 202470,8372,4868,2068,2268,224.413.100
12 abr 202471,7772,3768,8669,7469,744.248.600
11 abr 202471,0272,1470,1472,0072,004.234.800
10 abr 202468,5871,3067,6070,7670,766.583.900
09 abr 202474,9075,6068,5069,5369,538.451.500
08 abr 202474,9675,3171,9174,4274,425.816.600
05 abr 202470,4575,6469,9175,3375,336.097.400
04 abr 202474,5675,8970,3770,5470,545.664.400
03 abr 202471,2574,3271,0573,7673,767.145.100
02 abr 202469,7571,2869,2171,1571,155.143.400
01 abr 202470,0073,0769,4671,5371,535.401.100
28 mar 202468,1769,8367,7969,6569,653.826.400
27 mar 202469,0069,3867,4268,3068,305.728.400
26 mar 202471,1973,0567,8367,8967,897.808.400
25 mar 202469,5072,3768,2271,2071,208.282.300
22 mar 202468,4969,2766,4469,0969,095.790.000
21 mar 202467,8569,2567,3668,3768,376.271.500
20 mar 202464,0066,8863,9466,7566,757.788.500
19 mar 202462,5064,7462,1263,6863,685.980.100
19 mar 20240.215 Dividendo
18 mar 202461,9563,0360,8662,4862,265.771.900
15 mar 202462,8863,1760,7361,5661,358.450.700
14 mar 202461,4263,2261,3963,1162,896.297.700
13 mar 202460,6361,7059,9361,1660,955.365.800
12 mar 202458,5160,2258,0060,2059,995.732.900
11 mar 202460,2460,5057,5058,0557,858.162.400
08 mar 202461,7162,1257,6560,4960,288.956.500
07 mar 202461,2161,8160,5861,6861,475.436.300
06 mar 202459,2761,3659,2760,9060,698.495.100
05 mar 202456,9259,7556,9258,8958,698.054.100
04 mar 202455,2857,7555,2856,9956,797.083.500
01 mar 202454,4054,6953,4254,5054,317.127.000
29 feb 202453,1855,9853,0254,5454,3510.144.700
28 feb 202450,1053,1049,7453,0252,848.231.400
27 feb 202448,6351,1848,2250,9850,808.679.600
26 feb 202448,9849,5548,5348,7548,584.644.300
23 feb 202447,7748,7747,5948,6248,455.202.200
22 feb 202446,1848,0946,1847,6247,466.149.400
21 feb 202446,1847,3545,8046,1846,024.256.800
20 feb 202445,6646,9145,5246,1545,994.732.900
16 feb 202445,1946,3145,1945,5845,424.619.600
15 feb 202444,3745,4544,2545,3945,233.776.000
14 feb 202444,5345,0043,9944,2744,123.128.600
13 feb 202442,5644,2242,3444,2044,054.587.900
12 feb 202443,2143,4742,2242,8142,664.260.900
09 feb 202442,8243,4942,7943,2343,082.610.700
08 feb 202443,6043,8342,6142,9042,753.702.000
07 feb 202443,4344,0543,2943,7643,612.696.200
06 feb 202443,3043,8842,9443,2643,115.362.400
05 feb 202444,0444,1542,9143,3543,204.184.700
02 feb 202443,1044,9642,7244,5544,406.605.400
01 feb 202441,0343,4241,0243,2643,115.523.800
31 ene 202441,3541,6640,7841,0340,892.626.500
30 ene 202440,7241,2640,5741,2341,092.420.300
29 ene 202440,7940,8040,5440,5640,421.941.300
26 ene 202440,4940,8640,3140,7840,641.739.500
25 ene 202439,7440,5539,6940,4340,292.193.500
24 ene 202440,1340,1639,1339,2339,101.918.400
23 ene 202440,0640,3139,5239,8539,712.988.200
22 ene 202440,2540,4939,9439,9739,832.799.000
19 ene 202439,5640,1739,4640,1740,032.639.900
18 ene 202439,6739,9739,0839,4139,273.238.000
17 ene 202439,1439,9939,0839,7239,582.752.000
16 ene 202438,9539,7138,9539,3239,182.887.800
12 ene 202439,1339,3839,0839,2239,091.978.100
11 ene 202438,4639,0938,0838,8738,743.466.500
10 ene 202439,6839,6838,3838,4638,332.686.600
09 ene 202439,0039,7638,4239,5939,453.582.200
08 ene 202438,6639,1938,5039,1439,013.977.600
05 ene 202438,5939,0338,4338,5938,462.625.500
04 ene 202438,3238,7438,2038,4038,273.312.200
03 ene 202438,0338,3337,7738,1838,052.941.800
02 ene 202438,2938,6037,8138,0737,942.722.300
29 dic 202338,7638,9038,3438,5238,392.312.400
28 dic 202338,2238,8438,2238,8238,692.040.400
27 dic 202338,1538,6038,1038,3838,251.984.300
26 dic 202337,9638,4237,8838,2038,071.454.200
22 dic 202337,9038,1637,7938,0237,891.609.900
21 dic 202337,7737,9937,5837,7937,662.076.800
20 dic 202337,5338,1137,4837,6137,483.122.900
19 dic 202337,7137,9837,3837,7237,593.445.300
19 dic 20230.213 Dividendo
18 dic 202337,6838,0637,4637,7637,424.450.600
15 dic 202337,5037,9137,3937,6837,3414.998.800
14 dic 202338,3238,3437,3937,4937,153.702.700
13 dic 202337,3938,1937,3138,1237,774.128.100
12 dic 202336,8637,6036,8137,3336,994.330.700
11 dic 202337,0037,0636,4736,8836,553.211.600
08 dic 202337,1037,2036,4436,9636,633.606.000
07 dic 202336,2537,2036,1737,1736,833.413.400
06 dic 202337,4137,7236,2236,2835,954.382.000
05 dic 202337,1337,4136,7237,3737,034.136.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...