Italia markets close in 4 hours 28 minutes

Ventas Inc (VEN.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
43,32+0,21 (+0,49%)
In data: 08:07AM CEST. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202443,3243,3243,3243,3243,32-
03 mag 202443,1143,1943,0543,1143,11-
02 mag 202440,6641,1940,0440,0440,04200
30 apr 202441,5041,9041,3441,4641,46-
29 apr 202440,9441,6540,9241,5841,58-
26 apr 202440,2940,2940,2340,2340,23-
25 apr 202440,4340,4340,1340,3340,33-
24 apr 202440,5640,6640,5640,6340,63-
23 apr 202440,2940,6640,2540,6640,66-
22 apr 202440,3640,3640,3640,3640,36-
19 apr 202439,6440,4139,6440,4140,41-
18 apr 202439,4440,1139,4140,1140,11-
17 apr 202439,0839,6039,0839,6039,60-
16 apr 202439,5439,5439,1539,1539,15-
15 apr 202440,1340,3439,5239,5239,52-
12 apr 202440,1540,1540,1540,1540,15-
11 apr 202439,2740,1539,2340,1540,15-
10 apr 202440,3640,3639,0239,0239,02-
09 apr 202439,8540,0539,8540,0540,05-
08 apr 202439,5539,5839,5539,5839,58-
05 apr 202439,2639,2639,2639,2639,26-
04 apr 202439,6939,6939,6939,6939,69-
03 apr 202439,4139,6339,4139,6339,63-
02 apr 202439,7239,7239,7239,7239,72-
28 mar 202439,6740,5139,6740,5140,51-
28 mar 20240.45 Dividendo
27 mar 202439,0939,0939,0939,0938,64-
26 mar 202439,2239,2239,2239,2238,77-
25 mar 202439,9239,9739,9139,9139,45-
22 mar 202440,1640,2339,9339,9339,47-
21 mar 202439,8840,0939,8739,8739,4126
20 mar 202439,8039,8039,5939,7439,28-
19 mar 202439,2739,8739,2739,8739,41-
18 mar 202438,9339,1938,9339,1938,74-
15 mar 202438,9939,0538,9939,0538,60-
14 mar 202439,5939,5939,5939,5939,13-
13 mar 202439,8139,9239,5439,5439,08-
12 mar 202440,6440,7039,7239,8839,42-
11 mar 202440,3640,4640,2640,4639,99-
08 mar 202439,5740,2939,5740,2939,83-
07 mar 202439,6039,8239,5139,6139,15-
06 mar 202439,3839,8739,3839,4539,00-
05 mar 202440,3440,3439,6439,6439,18-
04 mar 202440,2940,5940,0640,5940,12-
01 mar 202439,0039,1039,0039,1038,65-
29 feb 202439,0039,0039,0039,0038,55-
28 feb 202439,1539,2239,0939,2238,77-
27 feb 202439,3839,4139,3739,3838,93-
26 feb 202440,5540,5540,0840,0839,62-
23 feb 202440,5640,9440,5640,9440,47-
22 feb 202440,5840,8140,4940,8140,34-
21 feb 202439,5839,5839,5539,5539,09-
20 feb 202440,3240,4039,5139,5139,06-
19 feb 202440,4240,4740,4240,4740,00-
16 feb 202440,8340,8340,6340,6340,16-
15 feb 202441,2741,2741,2741,2740,79-
14 feb 202441,3241,3241,3241,3240,84-
13 feb 202441,8041,8041,8041,8041,32-
12 feb 202441,9741,9741,9741,9741,49-
09 feb 202442,0142,0141,9941,9941,51-
08 feb 202441,6342,2541,6342,2541,76-
07 feb 202441,7342,0441,4742,0441,56-
06 feb 202441,4541,4541,4141,4140,93-
05 feb 202442,7642,7942,1242,1241,64-
02 feb 202443,2343,3842,5642,5642,07-
01 feb 202442,7742,8142,7542,7542,26-
31 gen 202443,2343,2643,1743,2042,70-
30 gen 202444,1844,3844,1244,1243,61-
29 gen 202443,4643,5543,4643,5543,05-
26 gen 202443,4343,6443,4343,6443,14-
25 gen 202443,5843,5843,5243,5243,02-
24 gen 202443,7143,7143,5043,5043,00-
23 gen 202444,1644,3043,7243,8943,38-
22 gen 202443,8844,6143,8844,3843,87-
19 gen 202443,5143,7143,5143,7143,21-
18 gen 202443,8243,9243,7543,8343,33-
17 gen 202445,0345,0343,4143,6443,14-
16 gen 202444,6045,5044,6045,5044,98-
15 gen 202444,6344,6344,6344,6344,12-
12 gen 202443,4444,5043,4444,5043,99-
11 gen 202444,1644,1644,1644,1643,65-
10 gen 202443,8844,4943,8844,4943,98-
09 gen 202444,1844,3644,1544,3643,85-
08 gen 202444,1144,4244,1144,4243,91-
05 gen 202444,8244,8244,8244,8244,30-
04 gen 202445,2645,2644,9845,1244,60-
03 gen 202445,8745,8745,4845,4944,97-
02 gen 202445,0045,7145,0045,6945,16-
29 dic 202345,4245,4245,3545,3544,83-
29 dic 20230.45 Dividendo
28 dic 202345,4445,4845,4245,4844,515
27 dic 202345,5045,5645,4545,5644,59-
22 dic 202344,5745,2644,5745,2644,30-
21 dic 202344,2044,2044,2044,2043,26-
20 dic 202345,2145,2145,2145,2144,25-
19 dic 202344,8144,8144,8144,8143,86-
18 dic 202345,0845,1445,0845,1444,18-
15 dic 202345,8145,8145,2845,2844,32-
14 dic 202344,2945,4744,2945,4744,50-
13 dic 202343,1543,1543,0343,0342,11-
*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...