Mercados españoles abiertos en 8 hrs 47 min
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.583,08 +241,58 (+0,61%) Dólar/Euro
1,0738 +0,0029 (+0,27%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
57.729,03 +960,10 (+1,69%)
Vornado Realty Trust (VO7.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:55PM CEST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 23,82 | 24,37 | 23,82 | 24,37 | 24,37 | - |
| 27 jun 2024 | 23,22 | 23,87 | 23,13 | 23,87 | 23,87 | - |
| 26 jun 2024 | 23,69 | 23,69 | 23,29 | 23,29 | 23,29 | - |
| 25 jun 2024 | 24,05 | 24,05 | 23,53 | 23,73 | 23,73 | - |
| 24 jun 2024 | 24,00 | 24,17 | 23,94 | 24,12 | 24,12 | 15 |
| 21 jun 2024 | 23,89 | 24,22 | 23,89 | 24,22 | 24,22 | - |
| 20 jun 2024 | 24,31 | 24,38 | 24,03 | 24,03 | 24,03 | - |
| 19 jun 2024 | 24,25 | 24,58 | 24,10 | 24,25 | 24,25 | 400 |
| 18 jun 2024 | 23,62 | 24,43 | 23,62 | 24,43 | 24,43 | - |
| 17 jun 2024 | 23,65 | 23,74 | 23,40 | 23,65 | 23,65 | - |
| 14 jun 2024 | 23,55 | 23,97 | 23,55 | 23,76 | 23,76 | - |
| 13 jun 2024 | 22,70 | 23,61 | 22,70 | 23,60 | 23,60 | - |
| 12 jun 2024 | 22,03 | 24,19 | 22,03 | 22,73 | 22,73 | - |
| 11 jun 2024 | 22,25 | 22,25 | 22,14 | 22,17 | 22,17 | - |
| 10 jun 2024 | 22,41 | 22,43 | 21,97 | 22,35 | 22,35 | - |
| 07 jun 2024 | 22,34 | 22,44 | 22,12 | 22,44 | 22,44 | - |
| 06 jun 2024 | 22,00 | 22,42 | 22,00 | 22,42 | 22,42 | - |
| 05 jun 2024 | 22,11 | 22,32 | 21,94 | 22,20 | 22,20 | - |
| 04 jun 2024 | 22,08 | 22,28 | 22,08 | 22,18 | 22,18 | - |
| 03 jun 2024 | 22,54 | 22,87 | 22,18 | 22,18 | 22,18 | - |
| 31 may 2024 | 21,97 | 22,56 | 21,92 | 22,56 | 22,56 | - |
| 30 may 2024 | 20,89 | 21,92 | 20,89 | 21,92 | 21,92 | - |
| 29 may 2024 | 21,21 | 21,21 | 20,80 | 21,06 | 21,06 | - |
| 28 may 2024 | 21,47 | 21,74 | 21,37 | 21,37 | 21,37 | - |
| 27 may 2024 | 21,35 | 21,49 | 21,34 | 21,37 | 21,37 | 26 |
| 24 may 2024 | 21,53 | 21,90 | 21,50 | 21,50 | 21,50 | - |
| 23 may 2024 | 22,08 | 22,08 | 21,52 | 21,59 | 21,59 | - |
| 22 may 2024 | 22,54 | 22,55 | 22,14 | 22,14 | 22,14 | - |
| 21 may 2024 | 22,33 | 22,63 | 22,29 | 22,63 | 22,63 | - |
| 20 may 2024 | 22,63 | 22,77 | 22,53 | 22,56 | 22,56 | - |
| 17 may 2024 | 22,73 | 22,75 | 22,62 | 22,62 | 22,62 | - |
| 16 may 2024 | 23,25 | 23,25 | 22,81 | 22,87 | 22,87 | - |
| 15 may 2024 | 23,37 | 24,25 | 23,37 | 23,39 | 23,39 | - |
| 14 may 2024 | 22,56 | 23,46 | 22,56 | 23,43 | 23,43 | - |
| 13 may 2024 | 22,39 | 23,34 | 22,39 | 22,56 | 22,56 | 300 |
| 10 may 2024 | 22,87 | 22,87 | 22,35 | 22,41 | 22,41 | - |
| 09 may 2024 | 21,94 | 22,78 | 21,94 | 22,74 | 22,74 | - |
| 08 may 2024 | 22,70 | 22,70 | 21,81 | 22,06 | 22,06 | - |
| 07 may 2024 | 24,63 | 24,63 | 22,37 | 22,37 | 22,37 | 200 |
| 06 may 2024 | 24,28 | 24,84 | 24,28 | 24,75 | 24,75 | - |
| 03 may 2024 | 24,41 | 25,64 | 24,18 | 24,39 | 24,39 | - |
| 02 may 2024 | 23,74 | 24,38 | 23,74 | 24,38 | 24,38 | - |
| 30 abr 2024 | 25,09 | 25,09 | 24,34 | 24,34 | 24,34 | - |
| 29 abr 2024 | 24,44 | 25,36 | 24,44 | 25,19 | 25,19 | - |
| 26 abr 2024 | 24,57 | 24,81 | 24,57 | 24,58 | 24,58 | - |
| 25 abr 2024 | 24,84 | 24,84 | 24,14 | 24,63 | 24,63 | - |
| 24 abr 2024 | 25,34 | 25,34 | 24,72 | 25,11 | 25,11 | - |
| 23 abr 2024 | 24,84 | 25,76 | 24,83 | 25,55 | 25,55 | - |
| 22 abr 2024 | 24,42 | 25,06 | 24,33 | 24,93 | 24,93 | - |
| 19 abr 2024 | 24,01 | 24,40 | 24,01 | 24,40 | 24,40 | - |
| 18 abr 2024 | 24,20 | 24,64 | 24,09 | 24,23 | 24,23 | - |
| 17 abr 2024 | 23,78 | 24,29 | 23,78 | 24,17 | 24,17 | - |
| 16 abr 2024 | 24,50 | 24,50 | 23,79 | 23,85 | 23,85 | - |
| 15 abr 2024 | 25,70 | 26,08 | 24,62 | 24,62 | 24,62 | - |
| 12 abr 2024 | 26,53 | 26,87 | 25,63 | 25,63 | 25,63 | - |
| 11 abr 2024 | 25,56 | 26,67 | 25,56 | 26,67 | 26,67 | 200 |
| 10 abr 2024 | 27,50 | 27,50 | 25,73 | 25,74 | 25,74 | - |
| 09 abr 2024 | 26,42 | 27,49 | 26,42 | 27,49 | 27,49 | 75 |
| 08 abr 2024 | 25,11 | 26,58 | 25,11 | 26,58 | 26,58 | - |
| 05 abr 2024 | 25,15 | 25,37 | 25,15 | 25,26 | 25,26 | - |
| 04 abr 2024 | 25,58 | 25,84 | 25,20 | 25,27 | 25,27 | - |
| 03 abr 2024 | 25,08 | 25,66 | 25,08 | 25,66 | 25,66 | - |
| 02 abr 2024 | 25,93 | 25,93 | 24,86 | 25,16 | 25,16 | - |
| 28 mar 2024 | 25,60 | 26,60 | 25,60 | 26,60 | 26,60 | - |
| 27 mar 2024 | 24,30 | 25,30 | 24,30 | 25,30 | 25,30 | - |
| 26 mar 2024 | 25,20 | 25,20 | 24,20 | 24,20 | 24,20 | - |
| 25 mar 2024 | 25,30 | 25,80 | 25,20 | 25,20 | 25,20 | - |
| 22 mar 2024 | 26,40 | 26,40 | 25,40 | 25,40 | 25,40 | - |
| 21 mar 2024 | 24,90 | 26,70 | 24,90 | 26,40 | 26,40 | - |
| 20 mar 2024 | 24,10 | 24,90 | 23,90 | 24,90 | 24,90 | - |
| 19 mar 2024 | 23,90 | 24,10 | 23,70 | 24,10 | 24,10 | - |
| 18 mar 2024 | 23,30 | 23,90 | 23,30 | 23,90 | 23,90 | - |
| 15 mar 2024 | 22,90 | 23,30 | 22,90 | 23,30 | 23,30 | - |
| 14 mar 2024 | 23,70 | 23,70 | 22,60 | 22,90 | 22,90 | - |
| 13 mar 2024 | 23,60 | 23,90 | 23,60 | 23,70 | 23,70 | - |
| 12 mar 2024 | 23,50 | 23,90 | 23,50 | 23,60 | 23,60 | - |
| 11 mar 2024 | 23,80 | 23,90 | 23,50 | 23,50 | 23,50 | - |
| 08 mar 2024 | 23,70 | 24,40 | 23,70 | 23,90 | 23,90 | - |
| 07 mar 2024 | 24,10 | 24,40 | 23,80 | 23,80 | 23,80 | - |
| 06 mar 2024 | 24,10 | 24,30 | 23,90 | 24,10 | 24,10 | - |
| 05 mar 2024 | 24,10 | 24,70 | 24,10 | 24,20 | 24,20 | - |
| 04 mar 2024 | 24,40 | 24,50 | 24,20 | 24,20 | 24,20 | - |
| 01 mar 2024 | 24,30 | 24,60 | 24,30 | 24,50 | 24,50 | - |
| 29 feb 2024 | 23,00 | 24,60 | 23,00 | 24,30 | 24,30 | - |
| 28 feb 2024 | 23,30 | 23,50 | 23,00 | 23,00 | 23,00 | - |
| 27 feb 2024 | 23,30 | 23,50 | 23,30 | 23,30 | 23,30 | - |
| 26 feb 2024 | 23,40 | 23,50 | 23,30 | 23,30 | 23,30 | - |
| 23 feb 2024 | 23,50 | 23,70 | 23,50 | 23,50 | 23,50 | - |
| 22 feb 2024 | 23,40 | 23,90 | 23,40 | 23,50 | 23,50 | - |
| 21 feb 2024 | 23,70 | 23,70 | 23,50 | 23,60 | 23,60 | - |
| 20 feb 2024 | 24,10 | 24,10 | 23,40 | 23,70 | 23,70 | - |
| 19 feb 2024 | 24,00 | 24,10 | 24,00 | 24,00 | 24,00 | - |
| 16 feb 2024 | 23,80 | 24,20 | 23,40 | 24,20 | 24,20 | - |
| 15 feb 2024 | 23,10 | 23,90 | 23,10 | 23,80 | 23,80 | - |
| 14 feb 2024 | 23,00 | 23,40 | 23,00 | 23,10 | 23,10 | - |
| 13 feb 2024 | 24,50 | 24,50 | 22,90 | 22,90 | 22,90 | - |
| 12 feb 2024 | 24,40 | 25,20 | 24,40 | 24,90 | 24,90 | - |
| 09 feb 2024 | 24,40 | 24,60 | 24,40 | 24,50 | 24,50 | - |
| 08 feb 2024 | 23,50 | 24,50 | 23,50 | 24,50 | 24,50 | - |
| 07 feb 2024 | 23,50 | 23,50 | 23,30 | 23,50 | 23,50 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.