VER - VEREIT, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 nov. 20199,399,479,399,439,4310.795.022
08 nov. 20199,329,419,309,399,3910.066.600
07 nov. 20199,349,429,299,369,3615.006.300
06 nov. 20199,549,609,299,369,3619.428.700
05 nov. 20199,759,799,449,499,4915.554.000
04 nov. 20199,799,829,719,809,808.585.100
01 nov. 20199,869,889,739,829,828.675.300
31 oct. 20199,939,969,829,849,849.587.700
30 oct. 20199,829,969,799,899,899.688.200
29 oct. 20199,799,869,759,769,7610.665.500
28 oct. 20199,769,859,749,799,799.495.300
25 oct. 20199,819,879,739,769,7611.994.100
24 oct. 20199,849,879,789,819,8112.248.900
23 oct. 20199,879,909,789,819,8117.275.200
22 oct. 201910,0010,019,819,839,8310.542.600
21 oct. 20199,839,959,839,949,9412.121.800
18 oct. 20199,809,879,749,859,8512.162.100
17 oct. 20199,719,819,709,759,759.060.300
16 oct. 20199,709,769,639,719,7111.581.500
15 oct. 20199,709,749,619,699,6916.118.900
14 oct. 20199,799,799,649,709,707.184.200
11 oct. 20199,769,829,719,769,7610.526.500
10 oct. 20199,739,799,719,759,759.806.200
09 oct. 20199,949,959,749,759,7519.327.100
08 oct. 20199,9210,009,849,889,8815.062.900
07 oct. 20199,9910,009,889,939,9315.971.300
04 oct. 201910,0010,059,9010,0510,0519.382.000
03 oct. 20199,819,979,819,979,9711.954.600
02 oct. 20199,739,819,659,819,8113.525.400
01 oct. 20199,769,899,679,759,7511.743.300
30 sept. 20199,689,909,689,789,7815.027.300
27 sept. 20199,809,859,599,659,6515.011.800
27 sept. 20190.138 Dividendo
26 sept. 20199,7710,139,739,929,7840.192.900
25 sept. 20199,749,869,709,739,5927.935.900
24 sept. 20199,589,739,559,719,5787.405.100
23 sept. 20199,819,949,729,739,5924.260.100
20 sept. 20199,759,839,699,809,6620.079.200
19 sept. 20199,829,849,729,759,618.421.300
18 sept. 20199,919,919,699,789,649.446.600
17 sept. 20199,789,919,769,889,7416.053.400
16 sept. 20199,599,759,519,749,6010.643.800
13 sept. 20199,749,849,509,589,4511.474.800
12 sept. 20199,759,859,689,779,6315.818.500
11 sept. 20199,379,729,329,659,5229.490.800
10 sept. 20199,609,659,319,399,2621.643.300
09 sept. 20199,659,699,609,659,527.214.600
06 sept. 20199,679,719,649,669,538.382.600
05 sept. 20199,909,949,629,669,539.108.500
04 sept. 20199,869,939,789,919,7710.327.500
03 sept. 20199,719,829,699,819,679.752.600
30 ago. 20199,669,809,659,759,617.703.900
29 ago. 20199,639,689,559,669,533.852.100
28 ago. 20199,529,629,499,599,466.448.300
27 ago. 20199,599,699,499,509,3711.387.600
26 ago. 20199,449,559,389,559,429.702.500
23 ago. 20199,579,629,369,389,2512.487.800
22 ago. 20199,579,619,499,599,467.265.400
21 ago. 20199,539,579,499,559,424.957.900
20 ago. 20199,709,709,499,529,398.648.700
19 ago. 20199,669,729,609,659,5210.667.400
16 ago. 20199,549,669,509,629,493.860.200
15 ago. 20199,459,599,419,569,4311.879.900
14 ago. 20199,439,539,409,429,2911.443.800
13 ago. 20199,549,609,489,529,3910.327.800
12 ago. 20199,709,709,539,569,437.794.600
09 ago. 20199,749,749,589,719,579.415.000
08 ago. 20199,649,779,579,769,6211.037.000
07 ago. 20199,199,709,089,649,5117.948.000
06 ago. 20199,019,238,999,169,0313.573.800
05 ago. 20199,149,148,888,978,8515.154.100
02 ago. 20199,069,199,049,189,057.837.400
01 ago. 20199,109,149,029,078,947.138.600
31 jul. 20199,239,299,059,128,998.996.500
30 jul. 20199,249,349,229,249,118.944.100
29 jul. 20199,259,319,229,249,1111.638.800
26 jul. 20199,109,289,069,229,0911.144.200
25 jul. 20199,099,139,029,098,967.971.100
24 jul. 20199,009,118,949,108,977.735.500
23 jul. 20198,899,008,838,978,856.829.800
22 jul. 20198,898,908,778,878,755.370.200
19 jul. 20198,998,998,808,828,709.381.300
18 jul. 20199,049,048,948,998,868.032.100
17 jul. 20199,149,208,989,088,9510.514.900
16 jul. 20199,139,159,049,118,988.386.800
15 jul. 20199,159,229,119,189,058.727.700
12 jul. 20199,179,189,099,139,007.930.300
11 jul. 20199,389,409,129,179,0411.380.400
10 jul. 20199,199,399,149,349,2113.140.600
09 jul. 20199,139,219,089,139,006.094.200
08 jul. 20199,169,199,089,159,024.758.700
05 jul. 20199,089,208,969,169,035.810.600
03 jul. 20199,089,189,049,169,034.654.600
02 jul. 20198,959,068,919,058,929.949.400
01 jul. 20199,069,068,788,938,8110.382.500
28 jun. 20198,899,068,889,018,8815.971.900
27 jun. 20198,858,948,838,898,779.459.300
27 jun. 20190.138 Dividendo
26 jun. 20199,259,258,908,948,6818.654.400
25 jun. 20199,429,479,229,238,9613.425.300
*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