Mercados españoles cerrados en 5 hrs 10 min

Vital Healthcare Property Trust (VHP.NZ)

NZSE - NZSE Precio demorado. Divisa en NZD
Añadir a la lista de favoritos
2,0600-0,0200 (-0,96%)
Al cierre: 04:59PM NZST
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en NZDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 20242,09002,09001,99002,06002,0600160.557
09 may 20242,09002,09001,99002,06002,0600160.557
08 may 20242,08502,10002,08002,08002,0800141.338
07 may 20242,12002,12002,09002,09002,0900437.164
06 may 20242,13002,15002,10002,10002,1000427.374
03 may 20242,13502,15002,10002,15002,1500248.323
02 may 20242,13502,16002,13502,13502,1350100.276
01 may 20242,13002,14502,13002,13002,130092.027
30 abr 20242,15002,18502,13502,18502,1850489.964
29 abr 20242,12002,16002,12002,16002,1600102.173
26 abr 20242,16002,16002,13002,13002,1300825.007
24 abr 20242,16502,18002,16002,17002,1700125.005
23 abr 20242,18002,18002,16002,16002,1600250.341
22 abr 20242,17502,18002,16002,18002,1800209.659
19 abr 20242,15002,18002,15002,18002,180090.861
18 abr 20242,15002,18002,15002,18002,1800142.795
17 abr 20242,15002,18002,15002,15002,150078.179
16 abr 20242,17502,17502,17502,17502,1750-
15 abr 20242,20002,20002,17002,17502,1750143.572
12 abr 20242,17502,17502,17502,17502,1750-
11 abr 20242,15002,18002,15002,17502,1750265.483
10 abr 20242,17002,19002,16002,16002,1600158.337
09 abr 20242,18002,18002,16002,16002,1600118.022
08 abr 20242,17002,18002,17002,18002,1800366.649
05 abr 20242,20502,20502,15002,17002,1700434.054
04 abr 20242,19002,22502,19002,19502,1950185.558
03 abr 20242,18002,21002,18002,21002,2100146.489
02 abr 20242,23002,23002,17502,18002,1800101.797
28 mar 20242,15502,24002,15502,23002,2300607.607
27 mar 20242,16002,17502,15002,15502,1550233.042
26 mar 20242,20002,24002,16002,16002,1600220.591
25 mar 20242,19002,19002,16002,18002,1800118.769
22 mar 20242,18002,18002,16002,18002,1800164.435
21 mar 20242,19002,19002,15002,18002,1800379.806
20 mar 20242,18002,18002,16002,16002,1600278.418
19 mar 20242,17502,18502,16002,18002,1800256.183
18 mar 20242,19502,19502,15002,15502,1550218.751
15 mar 20242,14002,21002,14002,20002,20001.853.825
14 mar 20242,15002,16002,14002,15502,1550216.356
13 mar 20242,15002,15002,14002,15002,1500312.914
12 mar 20242,15002,15002,13002,15002,1500133.068
11 mar 20242,12502,15002,12002,15002,1500100.121
08 mar 20242,14002,14002,11502,13002,1300129.645
07 mar 20242,07502,12002,07502,10502,1050100.602
06 mar 20242,04002,07002,04002,07002,0700212.999
06 mar 20240.024375 Dividendo
05 mar 20242,03002,05502,03002,04002,0156378.406
04 mar 20242,12002,12002,01502,01501,9909541.127
01 mar 20242,10002,12002,08002,10502,079886.869
29 feb 20242,14502,14502,12002,12002,0947160.464
28 feb 20242,14002,14502,10002,13002,1045202.980
27 feb 20242,14002,16502,13002,13502,1095205.730
26 feb 20242,18002,18002,14002,15002,124356.653
23 feb 20242,17502,18502,16502,18002,154077.197
22 feb 20242,17002,19002,15502,15502,1293434.779
21 feb 20242,13002,18002,13002,18002,1540226.088
20 feb 20242,15002,15502,10502,13002,1045183.813
19 feb 20242,17002,17502,12502,12502,0996162.034
16 feb 20242,19002,19002,17002,17002,1441116.103
15 feb 20242,16002,19002,13002,13002,1045119.364
14 feb 20242,16002,18502,14002,14002,1144230.835
13 feb 20242,18002,20002,16002,20002,1737163.226
12 feb 20242,18002,23002,18002,18002,1540250.785
09 feb 20242,13502,18002,13502,18002,1540116.678
08 feb 20242,18002,20002,12002,13002,1045107.979
07 feb 20242,18002,20002,15002,15002,1243326.145
05 feb 20242,23002,23002,18002,18002,1540202.002
02 feb 20242,22002,22002,19002,19002,1638147.144
01 feb 20242,22502,23002,18502,22002,1935245.845
31 ene 20242,20502,22002,20502,22002,1935288.723
30 ene 20242,18002,24002,18002,24002,213277.422
29 ene 20242,20002,21002,18002,18002,154058.455
26 ene 20242,15002,18002,15002,18002,154056.042
25 ene 20242,13502,15002,13502,15002,1243328.464
24 ene 20242,14502,15502,12002,14002,1144481.947
23 ene 20242,16002,17002,14002,14002,11442.093.439
22 ene 20242,18502,18502,16002,16002,1342238.615
19 ene 20242,17502,18002,17002,17002,14411.304.378
18 ene 20242,17002,18002,16502,17502,1490749.386
17 ene 20242,21002,21002,18002,18002,1540201.732
16 ene 20242,17002,19002,17002,19002,1638267.321
15 ene 20242,18002,19502,16002,19502,168822.142
12 ene 20242,19502,19502,15502,18002,154082.738
11 ene 20242,20502,20502,20002,20502,178751.106
10 ene 20242,21002,25002,19002,20502,1787125.992
09 ene 20242,20002,22002,20002,21002,183623.218
08 ene 20242,19502,21002,19502,21002,1836104.584
05 ene 20242,19002,20002,19002,19502,168822.087
04 ene 20242,20502,20502,18502,19002,1638112.935
03 ene 20242,23502,23502,17502,20502,178781.437
29 dic 20232,19002,21002,19002,21002,1836137.474
28 dic 20232,18002,20002,18002,18002,1540147.526
27 dic 20232,17502,18002,16502,17002,144169.629
22 dic 20232,17502,18002,15002,17002,144144.324
21 dic 20232,12502,19002,12502,17502,1490114.205
20 dic 20232,16502,16502,11502,12502,0996196.133
19 dic 20232,17502,19002,15002,17002,1441169.631
18 dic 20232,18002,18502,13002,14002,1144219.854
15 dic 20232,11502,19002,11502,19002,16381.418.381
14 dic 20232,12002,17002,10002,10002,0749179.260
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...