Italia markets close in 5 hours 47 minutes

Ventas, Inc. (0LO4.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
44,69+0,57 (+1,30%)
In data: 07:14PM BST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 apr 20240,000,000,0044,6944,69418
26 apr 202443,8444,1243,8044,1244,12696
25 apr 202443,2343,4043,2143,3143,31196
24 apr 202443,0543,3843,0243,3543,35733
23 apr 202443,3043,6743,0143,5543,5519
22 apr 202442,8843,0542,8843,0543,0564
19 apr 202442,8543,2942,8542,9942,99496
18 apr 202442,4642,8342,2442,4242,42349
17 apr 202441,7542,1241,6142,1242,12504
16 apr 202441,7442,0341,4542,0342,03291
15 apr 202442,8343,0742,2042,2642,261.033
12 apr 202442,9342,9642,6942,9442,94867
11 apr 202442,8243,0742,7043,0743,07834
10 apr 202442,8843,0341,9742,0542,0595
09 apr 202443,6243,7143,3743,4443,44136
08 apr 202443,2043,5142,9843,5043,5070
05 apr 202442,4643,0242,4642,8842,88969
04 apr 202443,3643,6343,3643,4143,414.350
03 apr 202442,7042,8542,7042,8142,81154
02 apr 202442,5943,0542,5342,8442,84872
28 mar 202443,7443,8543,5143,5543,55681
28 mar 20240.45 Dividendo
27 mar 202443,1143,3542,8043,3042,851.194
26 mar 202442,6742,8742,5842,6542,21535
25 mar 202443,6043,6042,7142,7142,261.716
22 mar 202444,1044,1043,2643,2642,812.201
21 mar 202443,7443,8043,2743,2742,823.211
20 mar 202443,0443,1642,9043,1642,71577
19 mar 202442,8742,9442,4142,9442,49175
18 mar 202443,0443,0442,4742,4942,051.304
15 mar 202442,4842,5342,2642,3441,90452
14 mar 202443,0143,3142,4542,6342,191.633
13 mar 202443,7043,8243,4043,4042,95766
12 mar 202443,9544,1043,6343,6343,1853
11 mar 202444,3444,4844,1044,4243,96262
08 mar 202443,7144,0343,7143,8743,41329
07 mar 202443,7243,7243,2543,4342,98291
06 mar 202443,4443,4443,1843,3142,861.522
05 mar 202443,8444,7943,3943,6243,161.574
04 mar 202444,0244,1443,3544,1443,6864
01 mar 202442,3043,8042,2343,8043,349.785
29 feb 202442,9242,9242,0842,0841,64326
28 feb 202442,4542,9842,3642,8042,3618
27 feb 202443,2543,2542,6742,8042,36419
26 feb 202443,7044,0843,2343,2342,78287
23 feb 202444,0344,3744,0344,3743,91201
22 feb 202443,7744,1243,6244,1243,661.413
21 feb 202442,9343,8942,8343,8943,431.352
20 feb 202443,8543,9942,9042,9642,52422
19 feb 2024------
16 feb 202444,2144,3643,5044,3543,89113
15 feb 202443,9744,4042,5544,4043,941.136
14 feb 202444,9746,0844,9746,0545,571.602
13 feb 202443,9744,0643,6844,0643,601.033
12 feb 202445,7945,7945,2345,4444,9743
09 feb 202446,3646,3645,0945,1744,7047
08 feb 202445,0645,5144,9945,5145,041.294
07 feb 202445,0645,0644,7844,7844,314
06 feb 202444,7745,5544,5845,2344,7616
05 feb 202445,4145,5245,0045,1544,68281
02 feb 202446,6146,8345,8046,1345,651.199
01 feb 202446,3646,3646,0946,1645,6839
31 gen 202447,1147,3347,0547,0546,561
30 gen 202448,0948,2447,0547,3046,81181
29 gen 202447,2347,4947,2047,4746,9813
26 gen 202447,8747,8747,4347,6447,14791
25 gen 202448,2848,2847,2947,4446,95569
24 gen 202448,1448,1447,2747,7947,29102
23 gen 2024------
22 gen 202448,4348,6248,3848,4947,9951
19 gen 202447,9047,9047,4347,7247,22542
18 gen 202448,3148,3147,7947,7947,3012
17 gen 202448,5649,1547,1047,4746,97394
16 gen 202449,4349,9349,4249,6849,16200.663
15 gen 2024------
12 gen 202448,2348,9548,2348,8548,34127
11 gen 202449,1649,1647,9347,9847,48309
10 gen 202448,3048,6548,0648,5748,0789
09 gen 202448,2048,4648,0248,1647,6645
08 gen 202448,7148,7148,6048,6048,09151
05 gen 202448,9049,1648,9049,1548,64232
04 gen 202449,9949,9949,8149,8149,29307
03 gen 202449,9050,1949,6650,0449,52450
02 gen 202449,7350,4749,5450,4749,9546
29 dic 202350,0450,3150,0450,1749,65169
29 dic 20230.45 Dividendo
28 dic 202350,7350,7550,4450,7049,7362
27 dic 2023------
22 dic 202349,5050,2248,6450,0249,06186
21 dic 202348,6149,3448,5849,0048,0646
20 dic 202349,7650,1049,6549,7848,82269
19 dic 202349,6149,9649,5749,9649,0010
18 dic 202349,7949,7948,9949,1748,2317
15 dic 202350,1350,5649,1849,2048,26831
14 dic 202349,4650,6749,2550,1949,231.225
13 dic 202346,5347,0946,4646,9946,0937
12 dic 202346,8046,8046,5146,6545,75917
11 dic 202346,5346,7346,2646,7245,8278
08 dic 202346,1846,7646,1846,7045,80251
07 dic 202346,1746,2946,0546,2145,32811
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...