Mercados españoles cerrados

Vector Group Ltd. (VGR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
9,46-0,99 (-9,47%)
A partir del 12:26PM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202410,0210,089,409,469,461.147.475
01 may 202410,3810,5510,3610,4510,45905.100
30 abr 202410,3710,4510,2710,3510,35840.800
29 abr 202410,2810,4410,2810,4310,43844.900
26 abr 202410,3610,4010,2310,2710,27819.700
25 abr 202410,4110,4510,2410,3310,33767.200
24 abr 202410,4310,4510,2810,4410,44747.500
23 abr 202410,4110,5610,4010,4510,45842.800
22 abr 202410,3610,5210,2610,4410,441.568.700
19 abr 202410,0210,3210,0210,2810,281.104.000
18 abr 202410,0110,059,9510,0410,041.067.700
17 abr 202410,1010,109,999,999,991.061.000
16 abr 20249,9110,049,8410,0210,021.227.000
15 abr 20249,859,969,809,939,93838.200
12 abr 20249,909,999,819,859,85739.300
11 abr 202410,0910,149,859,939,931.062.800
10 abr 202410,2110,229,9110,0110,011.414.900
09 abr 202410,3010,4210,3010,3610,36741.300
08 abr 202410,2810,4910,2810,3010,30691.100
05 abr 202410,2810,3410,2210,2510,25605.600
04 abr 202410,4010,4610,2310,3010,30903.600
03 abr 202410,5210,5610,2810,3410,341.115.600
02 abr 202410,6510,6810,4910,5510,551.221.800
01 abr 202411,0011,0010,7110,7110,71781.200
28 mar 202410,9611,0710,8910,9610,96933.900
27 mar 202410,7510,9210,6610,9110,91896.800
26 mar 202410,7510,7810,5910,6710,67754.100
25 mar 202410,8810,9110,6910,7110,71613.500
22 mar 202411,0311,0310,7510,8010,80816.300
21 mar 202410,9011,3010,8411,0211,021.180.700
20 mar 202410,8010,9510,6910,9010,90755.600
19 mar 202410,7010,9110,6710,8510,85884.100
18 mar 202410,7910,8910,6310,7810,78986.600
15 mar 202410,7510,9310,6910,7910,791.879.300
14 mar 202411,1411,2310,7310,8210,821.066.200
13 mar 202411,2011,2811,1311,1711,17782.300
12 mar 202411,1511,3011,0411,2011,20910.300
11 mar 202411,0911,2011,0111,1111,11731.000
08 mar 202411,0911,2011,0611,1311,13701.600
07 mar 202411,0011,1410,9511,0411,04690.000
06 mar 202410,9111,0410,8610,9310,931.014.000
05 mar 202410,8911,0410,8210,8510,851.018.100
04 mar 202410,7910,9510,7210,9210,921.111.300
01 mar 202410,9410,9710,7010,8310,831.287.700
01 mar 20240.2 Dividendo
29 feb 202411,3111,3311,0711,1610,961.252.100
28 feb 202411,1211,2211,0511,1610,96747.000
27 feb 202411,3111,3811,1311,1610,96787.000
26 feb 202411,2511,3511,1511,2811,08657.800
23 feb 202411,1911,3011,1111,2611,06939.900
22 feb 202411,1011,2711,0111,1910,99845.000
21 feb 202411,1311,2011,0111,1210,92987.200
20 feb 202411,2711,5011,0011,0910,891.561.400
16 feb 202411,2111,4311,0711,3311,131.106.000
15 feb 202411,7611,7611,1211,2911,092.339.100
14 feb 202410,7411,7910,4311,7711,562.822.600
13 feb 202410,2410,3610,1410,2210,041.568.000
12 feb 202410,0410,579,9910,5010,312.355.700
09 feb 20249,989,989,809,959,771.363.800
08 feb 202410,0610,089,849,919,732.905.200
07 feb 202410,4010,4010,0510,069,881.388.700
06 feb 202410,2510,4510,1810,3910,20629.000
05 feb 202410,3510,4110,2110,2510,07568.200
02 feb 202410,5410,5810,4010,4410,25580.100
01 feb 202410,4810,6710,4510,6610,47706.000
31 ene 202410,7910,8010,4410,4710,28770.800
30 ene 202410,7710,8310,7010,8010,61561.400
29 ene 202410,9010,9110,7510,8510,66521.000
26 ene 202410,9811,0610,8810,8810,69726.900
25 ene 202410,8510,8910,6410,8510,66648.700
24 ene 202410,8510,8710,7010,7210,53765.600
23 ene 202410,6310,8110,4810,7810,591.004.500
22 ene 202410,3910,5410,3410,5210,331.536.700
19 ene 202410,3410,3810,1410,2910,112.874.000
18 ene 202410,3010,3910,1910,3110,131.008.000
17 ene 202410,5410,5810,3010,3010,12901.500
16 ene 202410,8710,9610,6510,6610,47806.100
12 ene 202411,0511,0910,8810,9210,72525.600
11 ene 202410,9211,0110,8311,0110,81657.300
10 ene 202411,0511,1410,8810,9210,72778.100
09 ene 202411,3711,3710,9811,0210,82762.900
08 ene 202411,3711,5011,3411,4711,26550.500
05 ene 202411,3411,4511,3011,3511,15593.500
04 ene 202411,4311,5311,3911,3911,19691.300
03 ene 202411,4811,5311,3211,3311,13876.800
02 ene 202411,2511,5811,2311,4611,25734.800
29 dic 202311,4211,4511,2811,2811,08676.600
28 dic 202311,4011,5111,3711,4211,22490.000
27 dic 202311,3811,5211,3611,4211,22586.100
26 dic 202311,2411,4111,2111,3511,15449.000
22 dic 202311,3011,3911,2111,2211,02572.900
21 dic 202311,3411,4111,1211,2111,01645.100
20 dic 202311,4911,5711,2411,2411,04869.700
19 dic 202311,3611,7211,2611,5511,341.259.400
18 dic 202311,3211,4711,1411,2411,04847.600
15 dic 202311,6711,6811,2311,2511,052.876.300
14 dic 202311,8411,8811,5811,6811,471.372.300
13 dic 202311,1211,7211,0811,7011,491.195.300
12 dic 202311,0211,2310,9411,1710,97802.500
11 dic 202310,9611,0610,8811,0310,83689.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...