VER - VEREIT, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 sept. 20199,789,919,769,889,8815.867.555
16 sept. 20199,599,759,519,749,7410.643.800
13 sept. 20199,749,849,509,589,5811.474.800
12 sept. 20199,759,859,689,779,7715.818.500
11 sept. 20199,379,729,329,659,6529.490.800
10 sept. 20199,609,659,319,399,3921.643.300
09 sept. 20199,659,699,609,659,657.214.600
06 sept. 20199,679,719,649,669,668.382.600
05 sept. 20199,909,949,629,669,669.108.500
04 sept. 20199,869,939,789,919,9110.327.500
03 sept. 20199,719,829,699,819,819.752.600
30 ago. 20199,669,809,659,759,757.703.900
29 ago. 20199,639,689,559,669,663.852.100
28 ago. 20199,529,629,499,599,596.448.300
27 ago. 20199,599,699,499,509,5011.387.600
26 ago. 20199,449,559,389,559,559.702.500
23 ago. 20199,579,629,369,389,3812.487.800
22 ago. 20199,579,619,499,599,597.265.400
21 ago. 20199,539,579,499,559,554.957.900
20 ago. 20199,709,709,499,529,528.648.700
19 ago. 20199,669,729,609,659,6510.667.400
16 ago. 20199,549,669,509,629,623.860.200
15 ago. 20199,459,599,419,569,5611.879.900
14 ago. 20199,439,539,409,429,4211.443.800
13 ago. 20199,549,609,489,529,5210.327.800
12 ago. 20199,709,709,539,569,567.794.600
09 ago. 20199,749,749,589,719,719.415.000
08 ago. 20199,649,779,579,769,7611.037.000
07 ago. 20199,199,709,089,649,6417.948.000
06 ago. 20199,019,238,999,169,1613.573.800
05 ago. 20199,149,148,888,978,9715.154.100
02 ago. 20199,069,199,049,189,187.837.400
01 ago. 20199,109,149,029,079,077.138.600
31 jul. 20199,239,299,059,129,128.996.500
30 jul. 20199,249,349,229,249,248.944.100
29 jul. 20199,259,319,229,249,2411.638.800
26 jul. 20199,109,289,069,229,2211.144.200
25 jul. 20199,099,139,029,099,097.971.100
24 jul. 20199,009,118,949,109,107.735.500
23 jul. 20198,899,008,838,978,976.829.800
22 jul. 20198,898,908,778,878,875.370.200
19 jul. 20198,998,998,808,828,829.381.300
18 jul. 20199,049,048,948,998,998.032.100
17 jul. 20199,149,208,989,089,0810.514.900
16 jul. 20199,139,159,049,119,118.386.800
15 jul. 20199,159,229,119,189,188.727.700
12 jul. 20199,179,189,099,139,137.930.300
11 jul. 20199,389,409,129,179,1711.380.400
10 jul. 20199,199,399,149,349,3413.140.600
09 jul. 20199,139,219,089,139,136.094.200
08 jul. 20199,169,199,089,159,154.758.700
05 jul. 20199,089,208,969,169,165.810.600
03 jul. 20199,089,189,049,169,164.654.600
02 jul. 20198,959,068,919,059,059.949.400
01 jul. 20199,069,068,788,938,9310.397.600
28 jun. 20198,899,068,889,019,0115.971.900
27 jun. 20198,858,948,838,898,899.459.300
27 jun. 20190.1375 Dividendo
26 jun. 20199,259,258,908,948,8018.654.400
25 jun. 20199,429,479,229,239,0913.425.300
24 jun. 20199,559,559,369,419,2712.113.700
21 jun. 20199,609,669,429,509,3515.558.000
20 jun. 20199,699,709,619,649,498.555.100
19 jun. 20199,569,649,499,619,4613.900.900
18 jun. 20199,709,729,569,589,4310.411.400
17 jun. 20199,579,699,559,669,5111.896.400
14 jun. 20199,509,649,469,539,3815.478.300
13 jun. 20199,279,529,259,509,3524.896.400
12 jun. 20199,289,399,259,389,248.783.000
11 jun. 20199,229,279,159,259,1115.415.000
10 jun. 20199,049,078,949,038,8915.290.900
07 jun. 20199,069,139,029,048,9013.285.400
06 jun. 20198,939,058,899,028,8812.586.600
05 jun. 20198,829,008,749,008,868.147.500
04 jun. 20198,908,908,678,768,6311.019.000
03 jun. 20198,949,008,798,908,7613.546.000
31 may. 20198,618,888,608,888,7419.807.400
30 may. 20198,548,668,528,648,5114.115.000
29 may. 20198,598,608,468,518,3813.930.100
28 may. 20198,678,708,588,588,4516.412.800
24 may. 20198,708,758,658,658,525.326.400
23 may. 20198,578,688,558,688,558.575.500
22 may. 20198,538,648,518,628,493.552.300
21 may. 20198,518,598,488,558,426.007.400
20 may. 20198,668,668,448,498,367.308.200
17 may. 20198,648,678,598,668,535.994.800
16 may. 20198,618,718,598,678,545.950.000
15 may. 20198,518,658,498,628,499.717.700
14 may. 20198,468,548,448,518,387.193.300
13 may. 20198,318,498,318,478,348.261.200
10 may. 20198,238,418,238,408,275.699.300
09 may. 20198,288,288,148,228,097.919.300
08 may. 20198,208,328,208,248,115.577.500
07 may. 20198,308,358,188,198,0610.198.400
06 may. 20198,288,398,268,358,225.344.400
03 may. 20198,328,398,268,388,257.277.500
02 may. 20198,238,358,238,318,187.775.800
01 may. 20198,298,358,228,238,106.054.000
30 abr. 20198,218,288,158,268,134.866.100
29 abr. 20198,278,328,198,198,063.544.400
*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