Mercados españoles abiertos en 3 hrs 23 min

VICI Properties Inc. (VICI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
30,12-0,10 (-0,33%)
Al cierre: 04:00PM EDT
30,05 -0,07 (-0,23%)
Después del cierre: 07:48PM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 202430,1930,3230,0630,1230,123.317.100
20 may 202430,3030,3630,1130,2230,222.405.600
17 may 202430,4530,4530,2230,3830,387.233.400
16 may 202430,5630,6130,2430,2830,284.401.900
15 may 202430,3730,6030,0130,5130,515.923.900
14 may 202429,8429,9529,6729,9029,904.316.200
13 may 202429,6429,7629,3629,6129,615.470.500
10 may 202429,5029,7529,3329,5029,509.458.800
09 may 202429,4529,5829,1529,3029,307.637.100
08 may 202429,4729,5029,1129,2629,265.904.600
07 may 202429,1729,5529,0129,5529,555.554.800
06 may 202428,9729,0628,7329,0529,054.726.600
03 may 202429,1829,3028,5628,8028,806.018.500
02 may 202428,5528,9428,3028,8028,8012.249.000
01 may 202428,4429,1028,3728,9028,907.483.100
30 abr 202428,8128,9428,3728,5528,557.194.400
29 abr 202428,7229,0528,6529,0529,054.357.800
26 abr 202428,5628,7128,3528,4728,476.652.200
25 abr 202428,2028,5828,1228,5528,555.195.400
24 abr 202428,3728,7328,1528,4328,435.648.500
23 abr 202428,1128,5928,0228,5828,588.838.600
22 abr 202427,9928,0627,7728,0428,049.231.000
19 abr 202427,6027,9727,5727,8927,895.453.200
18 abr 202427,3327,5327,1527,5227,524.866.100
17 abr 202427,1927,5027,1727,2027,204.059.500
16 abr 202427,4127,4727,0827,1527,155.310.100
15 abr 202428,0328,1527,3827,5827,583.962.800
12 abr 202428,1828,1827,8527,9427,944.746.200
11 abr 202428,2428,4128,0228,2028,2012.410.800
10 abr 202429,2129,2628,0728,1128,117.356.400
09 abr 202429,7729,9629,6329,8029,804.761.200
08 abr 202429,3529,6629,3229,6329,635.319.900
05 abr 202429,2529,3428,9629,3229,325.479.700
04 abr 202429,6529,7529,1329,2629,264.908.100
03 abr 202429,4129,5229,2429,3629,364.334.000
02 abr 202429,4029,5829,3229,4729,475.073.400
01 abr 202429,8929,8929,5729,6029,605.636.000
28 mar 202429,8329,9429,6329,7929,797.192.100
27 mar 202429,3629,7629,3029,7529,755.762.300
26 mar 202428,8629,1928,7729,1529,155.271.300
25 mar 202428,9429,0428,7628,8228,823.954.900
22 mar 202429,1929,2528,7728,8228,824.657.500
21 mar 202428,9429,2328,8529,1929,196.200.300
20 mar 202428,4128,9028,2628,8228,824.609.300
20 mar 20240.415 Dividendo
19 mar 202429,0929,0928,7628,9728,565.208.800
18 mar 202428,8629,1228,7328,9428,533.987.900
15 mar 202428,6328,9928,6028,9328,5210.607.300
14 mar 202429,1929,2028,6628,8228,419.440.400
13 mar 202429,6329,8029,2429,3128,898.660.400
12 mar 202429,6029,7329,3829,5529,136.704.100
11 mar 202429,0529,7429,0429,6529,237.676.700
08 mar 202429,1929,4029,0629,1228,706.314.500
07 mar 202429,0029,2928,8029,0228,604.954.800
06 mar 202429,1129,1428,7828,9428,534.697.800
05 mar 202429,6129,6528,8328,9228,516.130.500
04 mar 202429,4529,8329,2029,7229,298.525.100
01 mar 202429,8129,8329,1129,5829,1612.386.700
29 feb 202429,8230,0629,6729,9329,508.643.300
28 feb 202429,2529,7829,2529,5629,145.676.500
27 feb 202429,7629,8929,3429,3928,974.676.900
26 feb 202429,9530,0529,4729,5529,137.203.200
23 feb 202429,8530,4129,7530,0529,625.775.400
22 feb 202429,7129,9129,6329,7029,275.645.200
21 feb 202429,5929,7429,3529,6629,246.079.700
20 feb 202429,4529,6629,2929,5629,146.885.700
16 feb 202429,2029,5729,0129,5329,118.177.800
15 feb 202429,4329,6929,3129,4929,075.934.300
14 feb 202429,2929,3829,1329,2028,785.426.500
13 feb 202429,2029,2928,9229,2328,816.521.900
12 feb 202429,8329,9929,6429,7129,284.119.300
09 feb 202429,6629,7329,3329,7229,294.955.200
08 feb 202429,6229,9329,5829,6729,244.405.900
07 feb 202429,9230,0129,6029,7029,276.513.400
06 feb 202429,5530,0129,3829,8329,405.909.800
05 feb 202430,1530,1529,6129,6329,216.976.900
02 feb 202430,7730,7730,2430,5530,116.077.000
01 feb 202430,1131,0730,0031,0530,6110.472.000
31 ene 202430,3930,6329,9330,1229,697.096.700
30 ene 202430,2530,4529,9430,2429,814.990.100
29 ene 202430,3830,4430,1030,4329,996.263.300
26 ene 202430,6530,7530,3330,4029,963.955.800
25 ene 202430,6530,7230,2830,5230,083.876.200
24 ene 202431,1431,2430,2730,3429,915.133.800
23 ene 202430,8730,9730,5830,8430,404.882.900
22 ene 202430,6030,9730,5830,7330,295.587.200
19 ene 202430,3430,6629,8830,5630,1210.323.800
18 ene 202430,5630,7430,1330,2629,836.323.100
17 ene 202430,7531,1730,3830,5830,144.672.700
16 ene 202430,9031,2630,8231,1030,655.196.900
12 ene 202431,4531,5331,0831,1030,653.665.300
11 ene 202431,3931,5031,0131,1630,714.059.300
10 ene 202431,6531,6531,3631,5131,0611.231.500
09 ene 202431,7931,8731,5831,6531,205.759.600
08 ene 202431,6132,1031,5432,0931,635.006.300
05 ene 202431,6931,9231,4731,6831,234.387.900
04 ene 202432,5332,5931,7831,9231,469.334.200
03 ene 202432,5832,6232,1932,4431,987.309.800
02 ene 202431,7932,6831,7132,6632,195.872.400
29 dic 202332,0632,1331,8731,8831,425.825.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...