Mercados españoles abiertos en 4 hrs 3 min

Ventas, Inc. (VTR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
43,56+0,43 (+1,00%)
Al cierre: 04:00PM EDT
43,45 -0,11 (-0,25%)
Después del cierre: 06:17PM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202443,2243,6843,0843,5643,562.599.600
22 abr 202443,1943,2542,6643,1343,131.434.300
19 abr 202442,8343,3742,7243,1343,131.690.500
18 abr 202442,3442,8442,0542,6442,641.860.700
17 abr 202441,7442,8341,7042,2342,231.645.600
16 abr 202442,0242,1641,4541,6841,681.577.700
15 abr 202443,1743,2141,9042,2442,241.335.300
12 abr 202443,0443,0842,5942,8342,831.880.800
11 abr 202442,6843,5142,4743,1743,172.355.700
10 abr 202442,8143,0041,8842,4042,401.727.700
09 abr 202443,5844,0343,3044,0144,012.216.400
08 abr 202443,1843,5842,8543,4943,492.116.900
05 abr 202442,4943,1342,4343,0943,091.745.000
04 abr 202443,5643,6742,4842,6642,663.704.500
03 abr 202442,7043,4442,6043,1943,192.291.900
02 abr 202442,6243,2242,4742,7542,753.064.800
01 abr 202443,7043,7042,8542,8642,862.554.200
28 mar 202443,4643,9043,3543,5443,543.012.300
28 mar 20240.45 Dividendo
27 mar 202442,7443,6542,5243,6343,182.673.100
26 mar 202442,7942,9142,3542,3541,911.514.200
25 mar 202443,6843,6842,6442,6542,211.711.700
22 mar 202444,0044,1043,1143,3642,913.677.600
21 mar 202443,8643,9943,2543,9143,463.573.500
20 mar 202443,0643,6842,8043,6743,222.193.300
19 mar 202442,7243,4442,3943,3842,932.434.100
18 mar 202443,0443,1642,4042,7742,333.016.100
15 mar 202441,9242,6741,9242,4842,044.504.100
14 mar 202443,0443,3342,3442,5942,152.470.000
13 mar 202443,7043,9643,2143,4042,952.196.700
12 mar 202444,3244,3243,3243,6343,182.160.100
11 mar 202444,3944,6544,0444,5344,071.768.100
08 mar 202443,7844,5243,7544,4243,962.417.500
07 mar 202443,7043,9143,2043,5443,091.655.900
06 mar 202443,4143,5142,9743,4442,991.756.100
05 mar 202443,9844,1842,9342,9742,533.226.000
04 mar 202443,8144,4743,2544,1043,653.212.000
01 mar 202442,3044,1042,2444,0043,552.969.100
29 feb 202442,8543,0041,9842,2941,855.408.300
28 feb 202442,4343,0242,1342,4842,043.048.400
27 feb 202443,2443,2442,5442,6442,202.008.600
26 feb 202443,7144,0942,9542,9742,532.085.000
23 feb 202444,1044,5443,8044,1643,701.892.400
22 feb 202444,1144,2943,6044,0943,641.676.100
21 feb 202443,0544,1742,7844,0843,632.499.900
20 feb 202443,5044,0542,6943,0442,603.189.900
16 feb 202443,7344,4543,5143,7643,312.899.700
15 feb 202443,3044,5043,0344,2143,755.721.700
14 feb 202444,6846,1544,6845,6145,146.006.800
13 feb 202444,2244,4843,6044,4744,012.580.400
12 feb 202445,5945,8045,1545,2844,811.865.500
09 feb 202445,3645,6844,9945,5345,061.706.100
08 feb 202444,9345,8544,9345,5245,051.921.200
07 feb 202445,2645,5044,7045,0944,623.256.400
06 feb 202444,6645,5644,6545,1044,632.257.000
05 feb 202445,6745,6744,7344,7944,332.117.200
02 feb 202446,4946,7345,5846,3645,881.827.900
01 feb 202446,2447,2346,0447,2346,742.326.300
31 ene 202447,4047,4446,3846,3945,912.715.400
30 ene 202448,0948,0946,9747,0046,522.105.300
29 ene 202447,3548,1347,1548,0947,591.762.900
26 ene 202447,6347,8647,3047,4046,911.488.500
25 ene 202448,2448,4947,1047,4446,951.599.000
24 ene 202448,3248,3247,2147,5547,061.865.500
23 ene 202448,5548,9147,4347,6847,191.070.900
22 ene 202448,3148,7748,0748,4447,941.915.400
19 ene 202447,9048,2747,2548,0547,551.509.300
18 ene 202447,9548,5147,4947,6047,111.663.600
17 ene 202448,7549,4347,0848,0247,522.492.700
16 ene 202449,4450,0049,2649,3548,842.333.800
12 ene 202448,4249,1548,1049,1148,601.681.700
11 ene 202448,9749,2947,7347,9247,432.421.400
10 ene 202448,2648,9247,7948,6548,152.446.800
09 ene 202448,6848,6847,9048,2347,732.065.100
08 ene 202448,4348,9048,3748,7148,212.904.600
05 ene 202448,9749,6648,3748,6848,182.681.500
04 ene 202449,6550,0349,1349,2648,752.490.100
03 ene 202450,1350,2349,5649,6549,141.585.500
02 ene 202449,9450,6149,4050,5750,051.931.300
29 dic 202350,1050,4349,8349,8449,331.748.300
29 dic 20230.45 Dividendo
28 dic 202350,5950,9950,3250,9549,981.295.200
27 dic 202350,5850,8250,3750,7549,782.103.200
26 dic 202349,9650,6049,9050,4849,521.321.400
22 dic 202349,5050,2149,5049,9048,951.728.100
21 dic 202348,9049,5548,5049,4048,462.450.400
20 dic 202349,6950,1048,3748,4147,492.608.800
19 dic 202349,4350,0849,3549,7748,822.842.400
18 dic 202349,6949,8248,9149,2148,272.294.300
15 dic 202350,5250,6649,0449,3548,414.394.400
14 dic 202349,4850,7449,4550,5349,573.960.800
13 dic 202346,7648,4546,3548,4047,483.187.100
12 dic 202346,8046,8746,4046,7345,841.328.600
11 dic 202346,5346,9646,1846,9246,031.989.200
08 dic 202346,0246,8646,0246,7245,831.954.700
07 dic 202346,1746,4145,9046,2245,341.341.200
06 dic 202347,3347,4145,8846,0645,181.801.200
05 dic 202347,1047,1046,6346,9446,052.265.400
04 dic 202346,4947,2446,3947,1846,282.710.900
01 dic 202345,9147,1445,8746,7645,872.108.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...