Mercados españoles abiertos en 9 mins

Vornado Realty Trust (VNO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
38,88+1,28 (+3,40%)
Al cierre: 04:00PM EDT
39,05 +0,17 (+0,44%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
19 sept 2023 - 19 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 sept 202437,8139,9137,8038,8838,883.148.400
17 sept 202437,5238,0937,1637,6037,601.774.600
16 sept 202436,5037,5936,2037,4837,481.596.300
13 sept 202436,4936,6235,6836,3736,372.037.000
12 sept 202434,3036,3034,2535,9335,933.481.500
11 sept 202433,1434,1732,8334,1334,132.285.500
10 sept 202433,5033,6332,9433,5833,581.366.400
09 sept 202433,3933,6733,0033,3533,352.112.700
06 sept 202433,5733,8332,9733,4333,431.551.500
05 sept 202433,9334,2133,3733,6333,632.442.600
04 sept 202433,7234,2033,2733,6833,681.464.400
03 sept 202433,8634,1433,2533,5333,531.794.300
30 ago 202434,3334,6933,9234,3734,371.648.600
29 ago 202434,0734,3033,5333,9733,971.445.900
28 ago 202433,8934,4633,8434,0334,031.590.700
27 ago 202433,8234,3533,6434,2034,202.051.100
26 ago 202434,8735,0734,2634,3034,304.355.400
23 ago 202434,1835,2634,0534,6634,664.286.300
22 ago 202434,5935,0533,8033,9733,972.770.700
21 ago 202433,6134,6733,2734,5434,543.693.100
20 ago 202433,4633,6932,7333,4233,422.852.400
19 ago 202432,0132,9732,0132,9432,942.451.000
16 ago 202431,6732,1331,4032,0132,011.327.500
15 ago 202431,6132,2031,3131,8231,821.742.800
14 ago 202431,1731,4030,6031,2031,201.828.100
13 ago 202430,5131,3030,2431,0031,001.845.200
12 ago 202430,7930,9929,9930,2530,252.929.000
09 ago 202431,6431,6430,5930,9930,994.268.600
08 ago 202431,1031,5230,4731,5231,524.791.400
07 ago 202431,2831,4829,8030,0030,002.960.000
06 ago 202429,1232,0428,3430,7230,724.668.800
05 ago 202426,5828,2026,1927,2727,271.697.700
02 ago 202428,4628,9127,7228,4928,492.214.700
01 ago 202430,3330,5929,0229,3129,312.061.300
31 jul 202429,8531,0529,2629,9929,991.830.900
30 jul 202429,9229,9229,0229,5329,53810.900
29 jul 202429,4129,8628,9629,6429,641.322.800
26 jul 202429,0029,6428,8829,3329,332.433.900
25 jul 202428,1829,1927,9228,4428,442.117.000
24 jul 202429,1129,5928,1128,1228,121.278.100
23 jul 202428,7229,5128,6729,2829,283.138.800
22 jul 202428,7029,1828,3128,8628,861.405.900
19 jul 202428,8629,4128,4128,7128,711.212.600
18 jul 202429,4530,4028,5528,9728,971.630.200
17 jul 202429,3830,2629,2229,5129,511.336.600
16 jul 202429,7129,9629,2629,8129,811.324.500
15 jul 202429,1029,6528,9029,4529,451.308.800
12 jul 202429,1029,6528,8328,8728,872.320.200
11 jul 202427,8328,9127,5528,7428,742.190.000
10 jul 202426,7226,7826,0926,7026,701.265.400
09 jul 202426,3026,6325,9726,4826,48832.800
08 jul 202425,9526,3625,8726,3026,30866.600
05 jul 202426,1526,3725,6725,7325,731.762.000
03 jul 202426,1526,4825,8726,2026,20539.000
02 jul 202425,4426,1725,3626,0126,01883.800
01 jul 202426,1926,5225,3625,5025,501.203.200
28 jun 202425,9926,3225,6326,2926,291.872.800
27 jun 202424,9025,7324,7625,6125,612.590.500
26 jun 202425,2325,4324,8024,9824,983.491.600
25 jun 202425,8325,8825,2025,4825,481.387.400
24 jun 202425,8926,1925,6825,9225,922.187.500
21 jun 202425,8026,0025,5025,8125,812.463.500
20 jun 202425,9726,4225,6725,7225,721.705.800
18 jun 202425,3826,3525,2926,1826,181.799.300
17 jun 202425,2625,6725,0525,4125,411.220.800
14 jun 202425,1225,7925,1225,4325,431.837.700
13 jun 202424,6725,4624,4525,4025,401.932.000
12 jun 202425,1826,6824,4224,6724,673.014.100
11 jun 202423,7524,0723,6423,7623,761.253.200
10 jun 202423,6824,3023,5024,0924,091.225.200
07 jun 202423,6524,3723,6224,2224,221.988.100
06 jun 202423,8624,5223,7424,4224,421.611.500
05 jun 202424,1724,3423,8024,0724,071.340.500
04 jun 202423,9424,4423,8824,1024,101.272.700
03 jun 202424,8024,9224,1324,2124,212.593.300
31 may 202424,2224,5923,8324,5224,521.823.100
30 may 202423,2323,8623,0623,8423,841.018.900
29 may 202422,6422,8722,4222,8522,851.589.000
28 may 202423,8424,0723,1523,1523,151.575.500
24 may 202423,6523,9723,3423,4423,441.177.300
23 may 202424,0924,1323,1723,3823,381.239.300
22 may 202424,3924,6223,8623,9923,991.126.200
21 may 202424,3524,7224,2424,5924,59828.400
20 may 202424,7624,9424,2924,4024,401.006.800
17 may 202424,8524,9124,5024,7324,731.498.500
16 may 202425,2525,3824,6724,8024,801.164.800
15 may 202426,1626,5525,2925,4225,422.600.000
14 may 202425,0025,6124,5725,4025,401.941.700
13 may 202424,6125,2924,2524,4524,451.469.700
10 may 202424,8124,8324,0624,2224,221.477.800
09 may 202423,8024,8523,8024,6724,671.436.700
08 may 202424,0024,0823,3023,7123,712.433.600
07 may 202425,8727,2723,7724,2124,215.849.600
06 may 202426,7926,9826,4126,6326,631.456.800
03 may 202427,2827,9726,0226,2326,232.586.900
02 may 202426,1326,2425,5726,1826,181.487.600
01 may 202426,0226,9525,5625,5825,582.294.900
30 abr 202426,5527,0026,0126,0326,031.504.100
29 abr 202426,6927,3426,6926,9926,991.434.000
26 abr 202426,5227,0726,2526,2626,261.573.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...