Italia markets closed

Vistra Corp. (VST)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
82,14+0,65 (+0,80%)
In data: 12:43PM EDT. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202482,3183,6180,1082,1482,144.345.388
03 mag 2024------
02 mag 202477,4580,8176,1179,8779,876.810.200
01 mag 202475,6779,0974,7076,8676,866.170.100
30 apr 202477,8378,7375,8175,8475,846.002.100
29 apr 202473,3178,0072,9877,9677,965.158.500
26 apr 202472,6773,5571,5472,7072,703.583.100
25 apr 202467,6773,0566,6772,4872,484.980.000
24 apr 202470,0071,4968,8870,4670,465.167.600
23 apr 202467,3869,1566,6068,4568,454.165.500
22 apr 202466,1368,0065,3266,7266,724.505.800
19 apr 202465,6067,1864,2665,6665,667.548.800
18 apr 202468,9969,2964,9165,8865,887.846.100
17 apr 202468,6269,5067,2668,6568,654.546.400
16 apr 202468,3768,6065,6867,6067,606.553.600
15 apr 202470,8372,4868,2068,2268,224.413.100
12 apr 202471,7772,3768,8669,7469,744.248.600
11 apr 202471,0272,1470,1472,0072,004.234.800
10 apr 202468,5871,3067,6070,7670,766.583.900
09 apr 202474,9075,6068,5069,5369,538.451.500
08 apr 202474,9675,3171,9174,4274,425.816.600
05 apr 202470,4575,6469,9175,3375,336.097.400
04 apr 202474,5675,8970,3770,5470,545.664.400
03 apr 202471,2574,3271,0573,7673,767.145.100
02 apr 202469,7571,2869,2171,1571,155.143.400
01 apr 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 gen 202441,3541,6640,7841,0340,892.626.500
30 gen 202440,7241,2640,5741,2341,092.420.300
29 gen 202440,7940,8040,5440,5640,421.941.300
26 gen 202440,4940,8640,3140,7840,641.739.500
25 gen 202439,7440,5539,6940,4340,292.193.500
24 gen 202440,1340,1639,1339,2339,101.918.400
23 gen 202440,0640,3139,5239,8539,712.988.200
22 gen 202440,2540,4939,9439,9739,832.799.000
19 gen 202439,5640,1739,4640,1740,032.639.900
18 gen 202439,6739,9739,0839,4139,273.238.000
17 gen 202439,1439,9939,0839,7239,582.752.000
16 gen 202438,9539,7138,9539,3239,182.887.800
12 gen 202439,1339,3839,0839,2239,091.978.100
11 gen 202438,4639,0938,0838,8738,743.466.500
10 gen 202439,6839,6838,3838,4638,332.686.600
09 gen 202439,0039,7638,4239,5939,453.582.200
08 gen 202438,6639,1938,5039,1439,013.977.600
05 gen 202438,5939,0338,4338,5938,462.625.500
04 gen 202438,3238,7438,2038,4038,273.312.200
03 gen 202438,0338,3337,7738,1838,052.941.800
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...